KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.025	0.025	0.025	0.025	0.025	439,215
2023-06-14	0.025	0.025	0.025	0.025	0.025	1,666
2023-06-13	0.025	0.025	0.025	0.025	0.025	98,600
2023-06-12	0.030	0.030	0.025	0.025	0.025	244,000
2023-06-09	0.025	0.030	0.025	0.030	0.030	184,889
2023-06-08	0.025	0.030	0.025	0.030	0.030	153,907
2023-06-07	0.030	0.030	0.025	0.025	0.025	211,278
2023-06-06	0.025	0.025	0.025	0.025	0.025	179,000
2023-06-05	0.030	0.030	0.025	0.025	0.025	189,000
2023-06-02	0.025	0.025	0.025	0.025	0.025	47,000
2023-06-01	0.025	0.025	0.025	0.025	0.025	25,333
2023-05-31	0.025	0.025	0.025	0.025	0.025	305,925
2023-05-30	0.025	0.025	0.025	0.025	0.025	59,300
2023-05-29	0.025	0.030	0.025	0.025	0.025	300,999
2023-05-26	0.025	0.025	0.025	0.025	0.025	509,287
2023-05-25	0.025	0.025	0.020	0.025	0.025	304,360
2023-05-24	0.025	0.030	0.025	0.030	0.030	162,591
2023-05-23	0.025	0.025	0.025	0.025	0.025	468,700
2023-05-19	0.030	0.030	0.025	0.025	0.025	712,778
2023-05-18	0.025	0.025	0.025	0.025	0.025	494,868
2023-05-17	0.025	0.030	0.025	0.030	0.030	495,025
2023-05-16	0.025	0.025	0.025	0.025	0.025	137,500
2023-05-15	0.025	0.025	0.025	0.025	0.025	80,050
2023-05-12	0.025	0.025	0.025	0.025	0.025	176,000
2023-05-11	0.030	0.030	0.025	0.025	0.025	100,500
2023-05-10	0.025	0.030	0.025	0.025	0.025	270,700
2023-05-09	0.030	0.030	0.025	0.025	0.025	19,000
2023-05-08	0.025	0.030	0.025	0.025	0.025	388,560
2023-05-05	0.025	0.025	0.020	0.025	0.025	609,360
2023-05-04	0.025	0.025	0.025	0.025	0.025	2,940,400
2023-05-03	0.025	0.025	0.025	0.025	0.025	263,295
2023-05-02	0.025	0.025	0.025	0.025	0.025	142,000
2023-05-01	0.025	0.030	0.025	0.025	0.025	485,200
2023-04-28	0.025	0.025	0.025	0.025	0.025	45,400
2023-04-27	0.028	0.030	0.025	0.025	0.025	124,500
2023-04-26	0.025	0.025	0.025	0.025	0.025	0
2023-04-25	0.030	0.030	0.025	0.025	0.025	222,748
2023-04-24	0.025	0.025	0.025	0.025	0.025	487,005
2023-04-21	0.030	0.030	0.030	0.030	0.030	78,000
2023-04-20	0.025	0.030	0.025	0.030	0.030	28,000
2023-04-19	0.025	0.025	0.025	0.025	0.025	336,030
2023-04-18	0.030	0.030	0.030	0.030	0.030	0
2023-04-17	0.025	0.030	0.025	0.030	0.030	253,400
2023-04-14	0.030	0.030	0.025	0.030	0.030	109,800
2023-04-13	0.025	0.030	0.025	0.030	0.030	13,100
2023-04-12	0.030	0.030	0.030	0.030	0.030	25,400
2023-04-11	0.030	0.030	0.025	0.030	0.030	453,000
2023-04-10	0.030	0.030	0.025	0.030	0.030	34,604
2023-04-06	0.030	0.030	0.025	0.030	0.030	455,250
2023-04-05	0.030	0.030	0.030	0.030	0.030	38,000
2023-04-04	0.030	0.030	0.025	0.030	0.030	38,500
2023-04-03	0.030	0.030	0.025	0.030	0.030	350,500
2023-03-31	0.030	0.030	0.025	0.030	0.030	715,700
2023-03-30	0.030	0.030	0.030	0.030	0.030	229,501
2023-03-29	0.030	0.030	0.030	0.030	0.030	116,500
2023-03-28	0.030	0.030	0.025	0.030	0.030	614,000
2023-03-27	0.030	0.030	0.030	0.030	0.030	914,900
2023-03-24	0.030	0.030	0.030	0.030	0.030	460,600
2023-03-23	0.030	0.035	0.030	0.030	0.030	557,651
2023-03-22	0.030	0.030	0.025	0.030	0.030	165,710

← NewerPage 15 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.