Kalgoorlie Gold Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.032	0.032	0.029	0.029	0.029	11,000
2026-07-29	0.030	0.030	0.030	0.030	0.030	49,020
2026-07-28	0.028	0.030	0.028	0.029	0.029	44,283
2026-07-27	0.030	0.030	0.028	0.028	0.028	15,030
2026-07-24	0.030	0.030	0.030	0.030	0.030	100,964
2026-07-23	0.029	0.029	0.029	0.029	0.029	198,776
2026-07-22	0.030	0.030	0.030	0.030	0.030	91,863
2026-07-21	0.028	0.028	0.028	0.028	0.028	74,703
2026-07-20	0.029	0.029	0.028	0.028	0.028	176,831
2026-07-17	0.032	0.032	0.029	0.029	0.029	1,106,697
2026-07-16	0.031	0.032	0.031	0.032	0.032	257,895
2026-07-15	0.031	0.031	0.031	0.031	0.031	1,338
2026-07-14	0.030	0.030	0.030	0.030	0.030	1,867
2026-07-13	0.035	0.035	0.030	0.030	0.030	221,946
2026-07-10	0.033	0.037	0.032	0.036	0.036	1,267,884
2026-07-09	0.033	0.035	0.030	0.032	0.032	1,608,838
2026-07-08	0.032	0.032	0.032	0.032	0.032	25,000
2026-07-07	0.033	0.033	0.033	0.033	0.033	12,500
2026-07-06	0.027	0.033	0.027	0.033	0.033	640,733
2026-07-03	0.027	0.027	0.027	0.027	0.027	109,424
2026-07-02	0.026	0.027	0.026	0.026	0.026	561,747
2026-07-01	0.025	0.025	0.025	0.025	0.025	412,368
2026-06-30	0.024	0.024	0.022	0.023	0.023	1,558,318
2026-06-29	0.024	0.025	0.024	0.024	0.024	1,342,111
2026-06-26	0.025	0.026	0.024	0.024	0.024	510,353
2026-06-25	0.027	0.027	0.025	0.025	0.025	941,404
2026-06-24	0.027	0.027	0.027	0.027	0.027	299,390
2026-06-23	0.028	0.029	0.027	0.029	0.029	219,167
2026-06-22	0.031	0.031	0.027	0.027	0.027	340,602
2026-06-19	0.031	0.031	0.030	0.031	0.031	406,995
2026-06-18	0.031	0.032	0.031	0.031	0.031	68,329
2026-06-17	0.034	0.034	0.030	0.030	0.030	395,126
2026-06-16	0.030	0.035	0.030	0.034	0.034	597,831
2026-06-15	0.027	0.030	0.027	0.029	0.029	1,535,959
2026-06-12	0.026	0.026	0.025	0.026	0.026	645,079
2026-06-11	0.025	0.025	0.025	0.025	0.025	573,268
2026-06-10	0.028	0.028	0.027	0.027	0.027	1,185,045
2026-06-09	0.029	0.029	0.028	0.028	0.028	207,384
2026-06-05	0.028	0.029	0.028	0.029	0.029	301,018
2026-06-04	0.029	0.029	0.029	0.029	0.029	20,000
2026-06-03	0.030	0.030	0.029	0.029	0.029	986,841
2026-06-02	0.029	0.030	0.029	0.030	0.030	1,757,917
2026-06-01	0.028	0.028	0.028	0.028	0.028	235,054
2026-05-29	0.028	0.029	0.028	0.029	0.029	410,437
2026-05-28	0.026	0.028	0.026	0.028	0.028	1,327,241
2026-05-27	0.028	0.028	0.026	0.027	0.027	1,061,340
2026-05-26	0.028	0.028	0.027	0.028	0.028	800,000
2026-05-25	0.029	0.030	0.029	0.029	0.029	415,407
2026-05-22	0.030	0.031	0.029	0.029	0.029	613,438
2026-05-21	0.031	0.031	0.031	0.031	0.031	752,129
2026-05-20	0.031	0.031	0.031	0.031	0.031	242,184
2026-05-19	0.032	0.032	0.031	0.031	0.031	501,352
2026-05-18	0.033	0.033	0.033	0.033	0.033	397,657
2026-05-15	0.032	0.032	0.032	0.032	0.032	12,874
2026-05-14	0.032	0.032	0.032	0.032	0.032	33,821
2026-05-13	0.034	0.034	0.032	0.032	0.032	1,183,195
2026-05-12	0.036	0.036	0.034	0.034	0.034	285,724
2026-05-11	0.037	0.037	0.037	0.037	0.037	414,000
2026-05-08	0.037	0.037	0.036	0.037	0.037	784,948
2026-05-07	0.037	0.037	0.036	0.037	0.037	1,829,022

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.