KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.015	0.015	0.015	0.015	0.015	226,615
2024-03-04	0.015	0.015	0.015	0.015	0.015	8,200
2024-03-01	0.020	0.020	0.015	0.020	0.020	867,000
2024-02-29	0.015	0.015	0.015	0.015	0.015	258,000
2024-02-28	0.015	0.015	0.015	0.015	0.015	49,000
2024-02-27	0.015	0.020	0.015	0.015	0.015	161,700
2024-02-26	0.020	0.020	0.015	0.015	0.015	114,450
2024-02-23	0.015	0.015	0.010	0.015	0.015	675,400
2024-02-22	0.015	0.015	0.015	0.015	0.015	0
2024-02-21	0.015	0.015	0.015	0.015	0.015	244,000
2024-02-20	0.015	0.015	0.010	0.015	0.015	245,500
2024-02-16	0.010	0.015	0.010	0.015	0.015	501,500
2024-02-15	0.010	0.015	0.010	0.010	0.010	97,643
2024-02-14	0.010	0.015	0.010	0.015	0.015	394,666
2024-02-13	0.015	0.015	0.010	0.010	0.010	152,000
2024-02-12	0.015	0.015	0.015	0.015	0.015	15,000
2024-02-09	0.015	0.015	0.010	0.015	0.015	217,100
2024-02-08	0.015	0.015	0.010	0.015	0.015	31,550
2024-02-07	0.015	0.015	0.010	0.015	0.015	149,864
2024-02-06	0.015	0.015	0.015	0.015	0.015	229,000
2024-02-05	0.010	0.015	0.010	0.015	0.015	21,000
2024-02-02	0.015	0.015	0.015	0.015	0.015	420,500
2024-02-01	0.015	0.015	0.010	0.010	0.010	144,990
2024-01-31	0.020	0.020	0.015	0.015	0.015	318,100
2024-01-30	0.015	0.020	0.015	0.020	0.020	142,000
2024-01-29	0.015	0.015	0.015	0.015	0.015	66,333
2024-01-26	0.015	0.015	0.015	0.015	0.015	335,550
2024-01-25	0.015	0.015	0.015	0.015	0.015	31,933
2024-01-24	0.015	0.015	0.010	0.010	0.010	70,050
2024-01-23	0.015	0.015	0.010	0.015	0.015	840,000
2024-01-22	0.015	0.015	0.010	0.010	0.010	197,750
2024-01-19	0.015	0.015	0.015	0.015	0.015	1,016,033
2024-01-18	0.010	0.015	0.010	0.015	0.015	380,032
2024-01-17	0.015	0.015	0.015	0.015	0.015	58,327
2024-01-16	0.015	0.015	0.010	0.015	0.015	334,943
2024-01-15	0.015	0.015	0.010	0.015	0.015	695,983
2024-01-12	0.015	0.015	0.015	0.015	0.015	0
2024-01-11	0.015	0.015	0.015	0.015	0.015	25,000
2024-01-10	0.015	0.015	0.010	0.015	0.015	216,500
2024-01-09	0.015	0.015	0.010	0.015	0.015	331,510
2024-01-08	0.015	0.015	0.010	0.015	0.015	261,974
2024-01-05	0.015	0.015	0.015	0.015	0.015	400,002
2024-01-04	0.015	0.015	0.015	0.015	0.015	373,199
2024-01-03	0.020	0.020	0.015	0.015	0.015	67,500
2024-01-02	0.020	0.020	0.020	0.020	0.020	14,500
2023-12-29	0.015	0.020	0.015	0.020	0.020	98,467
2023-12-28	0.015	0.015	0.015	0.015	0.015	0
2023-12-27	0.015	0.015	0.015	0.015	0.015	322,500
2023-12-22	0.015	0.015	0.015	0.015	0.015	88,000
2023-12-21	0.015	0.015	0.015	0.015	0.015	285,000
2023-12-20	0.015	0.015	0.015	0.015	0.015	355,740
2023-12-19	0.015	0.015	0.015	0.015	0.015	1,903,010
2023-12-18	0.015	0.015	0.015	0.015	0.015	645,361
2023-12-15	0.015	0.020	0.015	0.020	0.020	66,500
2023-12-14	0.020	0.020	0.015	0.020	0.020	196,000
2023-12-13	0.020	0.020	0.015	0.020	0.020	519,200
2023-12-12	0.020	0.020	0.020	0.020	0.020	5,000
2023-12-11	0.020	0.020	0.015	0.020	0.020	497,560
2023-12-08	0.020	0.020	0.015	0.020	0.020	312,150
2023-12-07	0.015	0.020	0.015	0.020	0.020	14,000

← NewerPage 12 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.