|
Closing price on 7/9/2025
|
|
| Open |
3.05 |
| High |
3.16 |
| Low |
3.05 |
| Volume |
29,200 |
| Split-adjusted Price |
3.11 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2025
|
+0.06 / +1.97%
|
3.05
|
3.16
|
3.05
|
3.11
|
3.11
|
3.11
|
29,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.05
|
3.05
|
3.05
|
3.05
|
66,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.05
|
3.10
|
3.05
|
3.05
|
3.06
|
3.05
|
15,400
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.05
|
3.05
|
3.06
|
3.05
|
8,700
|
|
|
7/3/2025
|
+0.01 / +0.33%
|
3.00
|
3.07
|
3.00
|
3.05
|
3.05
|
3.05
|
71,900
|
|
|
7/2/2025
|
+0.02 / +0.66%
|
3.03
|
3.06
|
3.02
|
3.04
|
3.03
|
3.04
|
31,100
|
|
|
7/1/2025
|
-0.02 / -0.66%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.02
|
3.02
|
22,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.03
|
3.04
|
8,900
|
|
|
6/27/2025
|
-0.01 / -0.33%
|
3.04
|
3.07
|
3.02
|
3.04
|
3.03
|
3.04
|
45,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.03
|
3.05
|
3.05
|
3.05
|
2,600
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.03
|
3.05
|
3.04
|
3.05
|
3,300
|
|
|
6/24/2025
|
+0.02 / +0.66%
|
3.10
|
3.10
|
3.03
|
3.05
|
3.04
|
3.05
|
8,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.03
|
3.16
|
3.03
|
3.03
|
3.04
|
3.03
|
30,600
|
|
|
6/20/2025
|
-0.01 / -0.33%
|
3.04
|
3.16
|
3.00
|
3.03
|
3.03
|
3.03
|
23,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
3.02
|
3.04
|
2.90
|
3.04
|
3.01
|
3.04
|
44,300
|
|
|
6/18/2025
|
+0.01 / +0.33%
|
3.04
|
3.05
|
3.02
|
3.04
|
3.03
|
3.04
|
79,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
3.03
|
3.03
|
3.02
|
3.03
|
3.02
|
3.03
|
26,200
|
|
|
6/16/2025
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.02
|
3.03
|
3.03
|
3.03
|
54,500
|
|
|
6/13/2025
|
-0.01 / -0.33%
|
3.02
|
3.08
|
2.99
|
3.03
|
3.01
|
3.03
|
126,000
|
|
|
6/12/2025
|
-0.01 / -0.33%
|
3.13
|
3.13
|
3.04
|
3.04
|
3.05
|
3.04
|
11,400
|
|
|
6/11/2025
|
-0.02 / -0.65%
|
3.05
|
3.06
|
3.02
|
3.05
|
3.03
|
3.05
|
23,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.01
|
3.07
|
3.03
|
3.07
|
18,300
|
|
|
6/9/2025
|
0.00 / 0.00%
|
2.97
|
3.08
|
2.97
|
3.07
|
3.00
|
3.07
|
38,200
|
|
|
6/6/2025
|
-0.03 / -0.97%
|
3.11
|
3.11
|
3.00
|
3.07
|
3.07
|
3.07
|
41,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.07
|
3.10
|
3.08
|
3.10
|
6,800
|
|
|
6/4/2025
|
-0.02 / -0.64%
|
3.12
|
3.13
|
3.07
|
3.10
|
3.09
|
3.10
|
32,900
|
|
|
6/3/2025
|
+0.01 / +0.32%
|
3.11
|
3.12
|
3.08
|
3.12
|
3.08
|
3.12
|
62,500
|
|
|
6/2/2025
|
0.00 / 0.00%
|
3.10
|
3.12
|
3.10
|
3.11
|
3.11
|
3.11
|
9,700
|
|
|
5/30/2025
|
-0.02 / -0.64%
|
3.10
|
3.14
|
3.08
|
3.11
|
3.10
|
3.11
|
13,900
|
|
|
5/29/2025
|
-0.01 / -0.32%
|
3.18
|
3.20
|
3.10
|
3.13
|
3.11
|
3.13
|
15,000
|
|
|