ASX:KME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.49	0.49	0.49	0.49	-	1.03%	59,997
Jun 29, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	253,331
Jun 26, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	198,587
Jun 25, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	105,673
Jun 24, 2026	0.44	0.45	0.43	0.45	0.45	7.14%	27,359
Jun 23, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	49,962
Jun 22, 2026	0.50	0.50	0.41	0.41	0.41	-22.64%	328,617
Jun 19, 2026	0.53	0.53	0.53	0.53	0.53	-	719
Jun 18, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	16,563
Jun 15, 2026	0.53	0.54	0.53	0.54	0.54	4.85%	6,805
Jun 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	55,745
Jun 11, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	39,596
Jun 10, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	102,610
Jun 9, 2026	0.52	0.53	0.52	0.53	0.53	-	4,231
Jun 5, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	1,353
Jun 4, 2026	0.53	0.53	0.53	0.53	0.53	-	4,591
Jun 3, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	88,167
Jun 2, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	11,577
Jun 1, 2026	0.56	0.56	0.55	0.55	0.55	-1.36%	19,554
May 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.45%	25,768
May 28, 2026	0.56	0.56	0.56	0.56	0.56	-	911
May 26, 2026	0.57	0.57	0.56	0.56	0.56	-4.31%	6,811
May 25, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	88,820
May 22, 2026	0.55	0.57	0.55	0.57	0.57	4.59%	71,409
May 21, 2026	0.55	0.55	0.55	0.55	0.55	-	85,272
May 20, 2026	0.55	0.55	0.54	0.55	0.55	-	68,028
May 19, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	71,800
May 18, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	87,153
May 15, 2026	0.55	0.56	0.55	0.55	0.55	-2.65%	73,006
May 14, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	70,000
May 13, 2026	0.56	0.56	0.55	0.56	0.56	-	111,679
May 12, 2026	0.58	0.58	0.56	0.56	0.56	-2.63%	73,081
May 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	162,229
May 8, 2026	0.58	0.59	0.58	0.58	0.58	-	80,120
May 7, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	95,000
May 6, 2026	0.58	0.58	0.57	0.57	0.57	-	89,634
May 5, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	97,801
May 4, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	72,173
May 1, 2026	0.59	0.59	0.58	0.59	0.59	-	93,788
Apr 30, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	307,824
Apr 29, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	8,250
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	1,355
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	500
Apr 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	50,000
Apr 22, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	27,487
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-	56,358
Apr 20, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	51,542
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	165,632
Apr 15, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	24,628
Apr 14, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	113,231