KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.025	0.025	0.020	0.025	0.025	230,667
2023-09-11	0.020	0.025	0.020	0.025	0.025	63,360
2023-09-08	0.020	0.025	0.020	0.025	0.025	468,400
2023-09-07	0.020	0.020	0.020	0.020	0.020	90,000
2023-09-06	0.025	0.025	0.020	0.020	0.020	186,560
2023-09-05	0.020	0.025	0.020	0.025	0.025	51,700
2023-09-01	0.025	0.025	0.025	0.025	0.025	30,400
2023-08-31	0.025	0.025	0.025	0.025	0.025	14,450
2023-08-30	0.025	0.025	0.020	0.025	0.025	83,000
2023-08-29	0.020	0.025	0.020	0.020	0.020	39,150
2023-08-28	0.025	0.025	0.020	0.020	0.020	728,932
2023-08-25	0.025	0.025	0.025	0.025	0.025	331,000
2023-08-24	0.025	0.025	0.025	0.025	0.025	20,000
2023-08-23	0.020	0.025	0.020	0.020	0.020	174,780
2023-08-22	0.025	0.025	0.020	0.020	0.020	53,000
2023-08-21	0.025	0.025	0.020	0.025	0.025	389,315
2023-08-18	0.025	0.025	0.025	0.025	0.025	1,450
2023-08-17	0.025	0.025	0.020	0.020	0.020	209,429
2023-08-16	0.025	0.025	0.020	0.020	0.020	107,433
2023-08-15	0.025	0.025	0.025	0.025	0.025	110,449
2023-08-14	0.020	0.025	0.020	0.025	0.025	731,500
2023-08-11	0.020	0.025	0.020	0.025	0.025	302,000
2023-08-10	0.025	0.025	0.020	0.020	0.020	115,045
2023-08-09	0.025	0.025	0.025	0.025	0.025	81,000
2023-08-08	0.025	0.025	0.020	0.025	0.025	349,330
2023-08-04	0.025	0.025	0.025	0.025	0.025	106,325
2023-08-03	0.025	0.025	0.020	0.025	0.025	76,300
2023-08-02	0.025	0.025	0.025	0.025	0.025	324,767
2023-08-01	0.025	0.025	0.025	0.025	0.025	540,260
2023-07-31	0.025	0.025	0.020	0.025	0.025	706,300
2023-07-28	0.030	0.030	0.025	0.030	0.030	6,804,000
2023-07-27	0.025	0.030	0.025	0.030	0.030	166,390
2023-07-26	0.030	0.030	0.030	0.030	0.030	734,620
2023-07-25	0.025	0.030	0.025	0.030	0.030	1,896,565
2023-07-24	0.025	0.030	0.025	0.030	0.030	373,000
2023-07-21	0.030	0.030	0.030	0.030	0.030	98,810
2023-07-20	0.025	0.025	0.025	0.025	0.025	212,911
2023-07-19	0.030	0.030	0.025	0.030	0.030	652,659
2023-07-18	0.030	0.030	0.025	0.030	0.030	1,195,650
2023-07-17	0.025	0.030	0.025	0.030	0.030	2,941,494
2023-07-14	0.025	0.025	0.020	0.020	0.020	31,500
2023-07-13	0.020	0.020	0.020	0.020	0.020	114,070
2023-07-12	0.025	0.025	0.023	0.025	0.025	102,000
2023-07-11	0.025	0.025	0.023	0.023	0.023	27,000
2023-07-10	0.020	0.020	0.020	0.020	0.020	657,633
2023-07-07	0.025	0.025	0.020	0.020	0.020	200,615
2023-07-06	0.025	0.025	0.020	0.025	0.025	196,000
2023-07-05	0.025	0.025	0.025	0.025	0.025	135,001
2023-07-04	0.025	0.025	0.025	0.025	0.025	40,400
2023-06-30	0.020	0.025	0.020	0.025	0.025	265,800
2023-06-29	0.025	0.025	0.025	0.025	0.025	3,000
2023-06-28	0.025	0.025	0.020	0.020	0.020	1,847,144
2023-06-27	0.025	0.025	0.020	0.025	0.025	334,700
2023-06-26	0.025	0.025	0.025	0.025	0.025	261,566
2023-06-23	0.025	0.025	0.025	0.025	0.025	109,000
2023-06-22	0.025	0.025	0.020	0.025	0.025	290,301
2023-06-21	0.020	0.025	0.020	0.025	0.025	184,000
2023-06-20	0.025	0.025	0.020	0.025	0.025	363,300
2023-06-19	0.025	0.025	0.020	0.025	0.025	74,000
2023-06-16	0.030	0.030	0.025	0.025	0.025	30,000

← NewerPage 14 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.