KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.015	0.015	0.010	0.010	0.010	810,000
2024-05-29	0.010	0.010	0.010	0.010	0.010	425,000
2024-05-28	0.010	0.015	0.010	0.010	0.010	420,000
2024-05-27	0.010	0.015	0.010	0.015	0.015	304,000
2024-05-24	0.010	0.010	0.010	0.010	0.010	233,200
2024-05-23	0.010	0.010	0.010	0.010	0.010	0
2024-05-22	0.015	0.015	0.010	0.010	0.010	26,999
2024-05-21	0.010	0.010	0.010	0.010	0.010	170,700
2024-05-17	0.015	0.015	0.010	0.010	0.010	1,594,500
2024-05-16	0.015	0.015	0.015	0.015	0.015	0
2024-05-15	0.015	0.015	0.015	0.015	0.015	23,070
2024-05-14	0.010	0.015	0.010	0.015	0.015	300,500
2024-05-13	0.010	0.010	0.010	0.010	0.010	0
2024-05-10	0.010	0.010	0.010	0.010	0.010	0
2024-05-09	0.010	0.010	0.010	0.010	0.010	20,300
2024-05-08	0.010	0.010	0.010	0.010	0.010	15,000
2024-05-07	0.010	0.010	0.010	0.010	0.010	70,000
2024-05-06	0.010	0.010	0.010	0.010	0.010	15,500
2024-05-03	0.015	0.015	0.010	0.010	0.010	90,000
2024-05-02	0.015	0.015	0.010	0.010	0.010	375,591
2024-05-01	0.015	0.015	0.010	0.010	0.010	30,800
2024-04-30	0.010	0.010	0.010	0.010	0.010	110,800
2024-04-29	0.015	0.015	0.015	0.015	0.015	1,245
2024-04-26	0.015	0.015	0.015	0.015	0.015	1,000
2024-04-25	0.015	0.015	0.015	0.015	0.015	302,500
2024-04-24	0.010	0.010	0.010	0.010	0.010	80,000
2024-04-23	0.015	0.015	0.010	0.015	0.015	63,000
2024-04-22	0.015	0.015	0.015	0.015	0.015	151,800
2024-04-19	0.015	0.015	0.015	0.015	0.015	3,000
2024-04-18	0.010	0.010	0.010	0.010	0.010	200,000
2024-04-17	0.010	0.010	0.010	0.010	0.010	30,000
2024-04-16	0.015	0.015	0.015	0.015	0.015	50,650
2024-04-15	0.010	0.010	0.010	0.010	0.010	10,100
2024-04-12	0.015	0.015	0.015	0.015	0.015	0
2024-04-11	0.010	0.015	0.010	0.015	0.015	184,201
2024-04-10	0.015	0.015	0.015	0.015	0.015	13,666
2024-04-09	0.015	0.015	0.015	0.015	0.015	100,000
2024-04-08	0.015	0.015	0.015	0.015	0.015	50,000
2024-04-05	0.010	0.015	0.010	0.015	0.015	130,000
2024-04-04	0.015	0.015	0.015	0.015	0.015	100,000
2024-04-03	0.010	0.015	0.010	0.015	0.015	48,000
2024-04-02	0.015	0.015	0.010	0.010	0.010	361,580
2024-04-01	0.015	0.015	0.010	0.015	0.015	113,000
2024-03-28	0.015	0.015	0.010	0.015	0.015	1,662,750
2024-03-27	0.015	0.015	0.015	0.015	0.015	1,349,900
2024-03-26	0.015	0.015	0.015	0.015	0.015	669,567
2024-03-25	0.015	0.015	0.015	0.015	0.015	1,217
2024-03-22	0.015	0.015	0.015	0.015	0.015	3,324,200
2024-03-21	0.015	0.015	0.015	0.015	0.015	150,000
2024-03-20	0.015	0.015	0.015	0.015	0.015	316,068
2024-03-19	0.015	0.015	0.015	0.015	0.015	20,050
2024-03-18	0.015	0.015	0.015	0.015	0.015	80,400
2024-03-15	0.015	0.015	0.015	0.015	0.015	326,000
2024-03-14	0.015	0.015	0.015	0.015	0.015	35,000
2024-03-13	0.015	0.020	0.015	0.020	0.020	44,950
2024-03-12	0.020	0.020	0.015	0.015	0.015	246,679
2024-03-11	0.015	0.015	0.015	0.015	0.015	0
2024-03-08	0.015	0.015	0.015	0.015	0.015	345,000
2024-03-07	0.020	0.020	0.020	0.020	0.020	54,000
2024-03-06	0.015	0.020	0.015	0.020	0.020	1,102,750

← NewerPage 11 of 21 · 1,255 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.