Kalgoorlie Gold Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.018	0.018	0.016	0.016	0.016	3,211,326
2026-10-20	0.018	0.018	0.017	0.017	0.017	75,599
2026-10-19	0.018	0.018	0.018	0.018	0.018	76,067
2026-10-16	0.019	0.019	0.016	0.018	0.018	1,127,314
2026-10-15	0.018	0.020	0.015	0.020	0.020	1,233,289
2026-10-14	0.018	0.018	0.017	0.018	0.018	1,158,945
2026-10-13	0.020	0.020	0.017	0.018	0.018	832,284
2026-10-12	0.020	0.021	0.019	0.020	0.020	834,209
2026-10-09	0.020	0.020	0.019	0.019	0.019	149,375
2026-10-08	0.020	0.020	0.018	0.020	0.020	728,504
2026-10-07	0.021	0.021	0.018	0.019	0.019	813,187
2026-10-06	0.021	0.021	0.019	0.019	0.019	889,440
2026-10-05	0.018	0.022	0.018	0.021	0.021	945,889
2026-10-02	0.020	0.020	0.018	0.018	0.018	300,495
2026-10-01	0.020	0.020	0.019	0.020	0.020	5,973,962
2026-09-30	0.022	0.022	0.020	0.021	0.021	1,978,100
2026-09-29	0.022	0.022	0.021	0.021	0.021	433,787
2026-09-28	0.021	0.022	0.021	0.022	0.022	1,487,458
2026-09-25	0.022	0.022	0.022	0.022	0.022	308,000
2026-09-24	0.022	0.022	0.022	0.022	0.022	25,000
2026-09-23	0.022	0.022	0.022	0.022	0.022	83,107
2026-09-22	0.022	0.023	0.020	0.022	0.022	821,344
2026-09-21	0.023	0.024	0.023	0.024	0.024	4,743,688
2026-09-18	0.022	0.023	0.022	0.023	0.023	1,206,824
2026-09-17	0.023	0.023	0.022	0.022	0.022	211,134
2026-09-16	0.022	0.022	0.022	0.022	0.022	37
2026-09-15	0.021	0.022	0.021	0.022	0.022	232,554
2026-09-14	0.022	0.022	0.020	0.020	0.020	4,733,816
2026-09-11	0.023	0.023	0.023	0.023	0.023	0
2026-09-10	0.023	0.023	0.023	0.023	0.023	0
2026-09-09	0.023	0.024	0.023	0.023	0.023	127,679
2026-09-08	0.023	0.024	0.023	0.023	0.023	1,052,735
2026-09-07	0.025	0.025	0.022	0.022	0.022	1,454,881
2026-09-04	0.025	0.025	0.024	0.024	0.024	1,605,798
2026-09-03	0.025	0.026	0.024	0.025	0.025	911,295
2026-09-02	0.028	0.028	0.023	0.023	0.023	7,928,656
2026-09-01	0.022	0.025	0.022	0.025	0.025	395,284
2026-08-31	0.025	0.025	0.023	0.023	0.023	268,330
2026-08-28	0.026	0.026	0.025	0.025	0.025	599,678
2026-08-27	0.026	0.027	0.026	0.026	0.026	64,800
2026-08-26	0.027	0.028	0.026	0.026	0.026	537,519
2026-08-25	0.026	0.029	0.026	0.029	0.029	1,342,564
2026-08-24	0.022	0.026	0.022	0.025	0.025	2,274,421
2026-08-21	0.024	0.024	0.023	0.023	0.023	290,791
2026-08-20	0.023	0.023	0.023	0.023	0.023	969,964
2026-08-19	0.023	0.023	0.023	0.023	0.023	63,478
2026-08-18	0.022	0.023	0.022	0.023	0.023	650,000
2026-08-17	0.021	0.021	0.021	0.021	0.021	744,496
2026-08-14	0.023	0.023	0.021	0.022	0.022	1,972,916
2026-08-13	0.024	0.024	0.021	0.023	0.023	2,169,401
2026-08-12	0.026	0.027	0.024	0.024	0.024	1,838,247
2026-08-11	0.026	0.026	0.025	0.026	0.026	200,351
2026-08-10	0.028	0.028	0.026	0.026	0.026	473,711
2026-08-07	0.027	0.028	0.027	0.028	0.028	56,621
2026-08-06	0.026	0.026	0.026	0.026	0.026	13,224
2026-08-05	0.028	0.029	0.025	0.026	0.026	1,641,041
2026-08-04	0.031	0.031	0.024	0.025	0.025	1,126,365
2026-08-03	0.029	0.031	0.027	0.031	0.031	1,153,207
2026-07-31	0.029	0.029	0.028	0.028	0.028	73,479
2026-07-30	0.032	0.032	0.029	0.029	0.029	11,000

Page 1 of 5 · 255 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.