KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.015	0.015	0.010	0.015	0.015	3,010,969
2024-08-23	0.015	0.015	0.015	0.015	0.015	344,029
2024-08-22	0.015	0.015	0.015	0.015	0.015	170,000
2024-08-21	0.010	0.015	0.010	0.015	0.015	468,300
2024-08-20	0.015	0.015	0.010	0.010	0.010	544,000
2024-08-19	0.015	0.015	0.010	0.015	0.015	942,090
2024-08-16	0.015	0.015	0.015	0.015	0.015	110,777
2024-08-15	0.015	0.015	0.015	0.015	0.015	644,177
2024-08-14	0.015	0.015	0.015	0.015	0.015	0
2024-08-13	0.015	0.015	0.015	0.015	0.015	0
2024-08-12	0.010	0.015	0.010	0.015	0.015	86,715
2024-08-09	0.015	0.015	0.010	0.010	0.010	135,000
2024-08-08	0.015	0.015	0.015	0.015	0.015	65,491
2024-08-07	0.015	0.015	0.015	0.015	0.015	5,400
2024-08-06	0.010	0.010	0.010	0.010	0.010	4,102
2024-08-02	0.013	0.015	0.010	0.010	0.010	420,000
2024-08-01	0.010	0.010	0.010	0.010	0.010	0
2024-07-31	0.010	0.010	0.010	0.010	0.010	428,000
2024-07-30	0.010	0.010	0.010	0.010	0.010	110,000
2024-07-29	0.015	0.015	0.010	0.010	0.010	710,000
2024-07-26	0.015	0.015	0.010	0.010	0.010	1,565,000
2024-07-25	0.015	0.015	0.010	0.010	0.010	509,500
2024-07-24	0.010	0.010	0.010	0.010	0.010	267,000
2024-07-23	0.010	0.015	0.010	0.015	0.015	311,500
2024-07-22	0.015	0.015	0.015	0.015	0.015	227,570
2024-07-19	0.010	0.010	0.010	0.010	0.010	3,000
2024-07-18	0.015	0.015	0.015	0.015	0.015	135,000
2024-07-17	0.015	0.015	0.015	0.015	0.015	55,000
2024-07-16	0.010	0.010	0.010	0.010	0.010	0
2024-07-15	0.010	0.010	0.010	0.010	0.010	0
2024-07-12	0.010	0.010	0.010	0.010	0.010	0
2024-07-11	0.015	0.015	0.010	0.010	0.010	162,000
2024-07-10	0.010	0.010	0.010	0.010	0.010	0
2024-07-09	0.010	0.010	0.010	0.010	0.010	0
2024-07-08	0.010	0.010	0.010	0.010	0.010	0
2024-07-05	0.010	0.010	0.010	0.010	0.010	0
2024-07-04	0.010	0.010	0.010	0.010	0.010	49,161
2024-07-03	0.015	0.015	0.015	0.015	0.015	0
2024-07-02	0.015	0.015	0.015	0.015	0.015	135,000
2024-06-28	0.010	0.010	0.010	0.010	0.010	70,000
2024-06-27	0.015	0.015	0.015	0.015	0.015	10,750
2024-06-26	0.010	0.010	0.010	0.010	0.010	854,059
2024-06-25	0.010	0.010	0.010	0.010	0.010	148,000
2024-06-24	0.010	0.010	0.010	0.010	0.010	23,000
2024-06-21	0.010	0.010	0.010	0.010	0.010	200,000
2024-06-20	0.015	0.015	0.010	0.010	0.010	156,283
2024-06-19	0.015	0.015	0.015	0.015	0.015	100,000
2024-06-18	0.010	0.010	0.010	0.010	0.010	150,750
2024-06-17	0.015	0.015	0.015	0.015	0.015	25,000
2024-06-14	0.010	0.010	0.010	0.010	0.010	0
2024-06-13	0.015	0.015	0.010	0.010	0.010	6,150
2024-06-12	0.010	0.010	0.010	0.010	0.010	25,000
2024-06-11	0.010	0.010	0.010	0.010	0.010	0
2024-06-10	0.015	0.015	0.010	0.010	0.010	63,000
2024-06-07	0.010	0.010	0.010	0.010	0.010	10,040
2024-06-06	0.010	0.010	0.010	0.010	0.010	84,000
2024-06-05	0.010	0.010	0.010	0.010	0.010	0
2024-06-04	0.010	0.010	0.010	0.010	0.010	40,000
2024-06-03	0.010	0.010	0.010	0.010	0.010	0
2024-05-31	0.015	0.015	0.010	0.010	0.010	35,025

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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