|
|
Closing price on 4/3/2025
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
5.80 |
| Volume |
50,100 |
| Split-adjusted Price |
6.10 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.40 / -6.15%
|
6.40
|
6.40
|
5.80
|
6.10
|
6.10
|
6.10
|
50,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
16,000
|
|
|
3/31/2025
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
6,800
|
|
|
3/28/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
35,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
23,400
|
|
|
3/26/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
6,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
15,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
400
|
|
|
3/21/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
15,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
6,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
2,900
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
16,700
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
19,000
|
|
|
3/13/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
12,500
|
|
|
3/12/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
10,000
|
|
|
3/11/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
66,400
|
|
|
3/10/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
3,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
10,300
|
|
|
3/6/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,600
|
|
|
3/5/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
21,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
16,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
7,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
14,900
|
|
|
2/27/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
10,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
5,900
|
|
|
2/25/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
24,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
16,400
|
|
|
2/21/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
7,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|