|
Closing price on 5/23/2025
|
|
| Open |
5.90 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
8,800 |
| Split-adjusted Price |
5.70 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.10 / +1.72%
|
5.90
|
6.40
|
5.90
|
5.90
|
6.00
|
5.70
|
8,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
6.00
|
5.60
|
10,500
|
|
|
5/21/2025
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
6.00
|
5.60
|
2,100
|
|
|
5/20/2025
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
6.00
|
5.70
|
7,600
|
|
|
5/19/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
6.00
|
5.60
|
17,300
|
|
|
5/16/2025
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.70
|
4,600
|
|
|
5/15/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
6.00
|
5.70
|
18,000
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.80
|
14,400
|
|
|
5/13/2025
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.80
|
15,500
|
|
|
5/12/2025
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.80
|
9,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
5.80
|
37,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.80
|
1,100
|
|
|
5/7/2025
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.80
|
3,500
|
|
|
5/6/2025
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
5.80
|
11,400
|
|
|
5/5/2025
|
-0.10 / -1.61%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.00
|
5.89
|
2,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
5.99
|
2,100
|
|
|
4/28/2025
|
-0.20 / -3.17%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.20
|
5.89
|
2,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.09
|
400
|
|
|
4/24/2025
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.10
|
6.20
|
6.30
|
5.99
|
2,400
|
|
|
4/23/2025
|
+0.60 / +10.17%
|
6.10
|
6.70
|
6.00
|
6.50
|
6.30
|
6.28
|
6,800
|
|
|
4/22/2025
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.90
|
5.51
|
2,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
5.99
|
5,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.99
|
1,100
|
|
|
4/17/2025
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
5.99
|
800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.09
|
200
|
|
|
4/15/2025
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.09
|
200
|
|
|
4/14/2025
|
+0.30 / +5.26%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
5.80
|
200
|
|
|
4/11/2025
|
+0.40 / +7.14%
|
6.00
|
6.30
|
5.40
|
6.00
|
5.70
|
5.80
|
16,600
|
|
|
4/10/2025
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.41
|
600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.80
|
5.00
|
4.90
|
4.83
|
9,600
|
|
|