KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.020	0.020	0.015	0.020	0.020	225,500
2023-12-05	0.020	0.020	0.020	0.020	0.020	12,000
2023-12-04	0.020	0.020	0.020	0.020	0.020	0
2023-12-01	0.020	0.020	0.020	0.020	0.020	8,700
2023-11-30	0.020	0.020	0.020	0.020	0.020	26,310
2023-11-29	0.020	0.020	0.015	0.020	0.020	316,750
2023-11-28	0.015	0.015	0.015	0.015	0.015	78,475
2023-11-27	0.015	0.015	0.015	0.015	0.015	10,959
2023-11-24	0.015	0.015	0.015	0.015	0.015	1,047,775
2023-11-23	0.015	0.015	0.015	0.015	0.015	130,000
2023-11-22	0.020	0.020	0.015	0.015	0.015	985,027
2023-11-21	0.015	0.015	0.015	0.015	0.015	1,042,827
2023-11-20	0.020	0.020	0.015	0.015	0.015	363,600
2023-11-17	0.015	0.015	0.015	0.015	0.015	36,600
2023-11-16	0.015	0.015	0.015	0.015	0.015	426,889
2023-11-15	0.015	0.015	0.015	0.015	0.015	147,000
2023-11-14	0.015	0.015	0.015	0.015	0.015	11,060
2023-11-13	0.020	0.020	0.015	0.015	0.015	284,667
2023-11-10	0.015	0.018	0.015	0.018	0.018	74,000
2023-11-09	0.015	0.020	0.015	0.020	0.020	89,000
2023-11-08	0.015	0.015	0.015	0.015	0.015	211,255
2023-11-07	0.015	0.015	0.015	0.015	0.015	179,000
2023-11-06	0.020	0.020	0.015	0.020	0.020	88,400
2023-11-03	0.020	0.020	0.015	0.020	0.020	64,500
2023-11-02	0.015	0.020	0.015	0.015	0.015	388,001
2023-11-01	0.015	0.020	0.015	0.020	0.020	2,139,186
2023-10-31	0.015	0.020	0.015	0.015	0.015	595,500
2023-10-30	0.020	0.020	0.015	0.015	0.015	629,100
2023-10-27	0.020	0.020	0.018	0.020	0.020	573,350
2023-10-26	0.015	0.015	0.015	0.015	0.015	20,000
2023-10-25	0.020	0.020	0.020	0.020	0.020	90,001
2023-10-24	0.015	0.015	0.015	0.015	0.015	100,000
2023-10-23	0.015	0.015	0.015	0.015	0.015	14,390
2023-10-20	0.015	0.015	0.015	0.015	0.015	407,450
2023-10-19	0.015	0.020	0.015	0.015	0.015	911,600
2023-10-18	0.020	0.020	0.015	0.015	0.015	32,000
2023-10-17	0.020	0.020	0.015	0.015	0.015	31,150
2023-10-16	0.020	0.020	0.015	0.015	0.015	652,500
2023-10-13	0.020	0.020	0.020	0.020	0.020	20,000
2023-10-12	0.020	0.020	0.020	0.020	0.020	212,100
2023-10-11	0.020	0.020	0.020	0.020	0.020	269,551
2023-10-10	0.020	0.020	0.015	0.020	0.020	315,234
2023-10-06	0.020	0.020	0.020	0.020	0.020	180,723
2023-10-05	0.020	0.020	0.015	0.015	0.015	129,200
2023-10-04	0.020	0.020	0.015	0.015	0.015	84,700
2023-10-03	0.020	0.020	0.020	0.020	0.020	83,200
2023-10-02	0.020	0.020	0.020	0.020	0.020	219,530
2023-09-29	0.020	0.020	0.020	0.020	0.020	210,000
2023-09-28	0.020	0.020	0.020	0.020	0.020	808,950
2023-09-27	0.020	0.020	0.020	0.020	0.020	888,002
2023-09-26	0.020	0.025	0.020	0.020	0.020	57,000
2023-09-25	0.025	0.025	0.020	0.020	0.020	18,000
2023-09-22	0.025	0.025	0.020	0.020	0.020	15,000
2023-09-21	0.020	0.025	0.020	0.020	0.020	15,000
2023-09-20	0.020	0.025	0.020	0.025	0.025	421,900
2023-09-19	0.020	0.025	0.020	0.020	0.020	6,572,029
2023-09-18	0.025	0.025	0.025	0.025	0.025	79,000
2023-09-15	0.020	0.020	0.020	0.020	0.020	0
2023-09-14	0.020	0.020	0.020	0.020	0.020	34,000
2023-09-13	0.025	0.025	0.025	0.025	0.025	20,000

← NewerPage 13 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.