KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.030	0.030	0.030	0.030	0.030	190,000
2023-03-20	0.030	0.030	0.030	0.030	0.030	223,000
2023-03-17	0.030	0.030	0.030	0.030	0.030	302,333
2023-03-16	0.030	0.030	0.025	0.030	0.030	115,480
2023-03-15	0.030	0.030	0.025	0.030	0.030	441,167
2023-03-14	0.030	0.030	0.030	0.030	0.030	463,000
2023-03-13	0.030	0.030	0.030	0.030	0.030	652,063
2023-03-10	0.035	0.035	0.025	0.030	0.030	1,156,634
2023-03-09	0.030	0.035	0.030	0.035	0.035	271,600
2023-03-08	0.035	0.035	0.030	0.035	0.035	752,003
2023-03-07	0.035	0.035	0.030	0.030	0.030	308,655
2023-03-06	0.030	0.035	0.030	0.035	0.035	1,845,200
2023-03-03	0.025	0.030	0.025	0.030	0.030	392,214
2023-03-02	0.030	0.030	0.025	0.030	0.030	434,341
2023-03-01	0.030	0.030	0.030	0.030	0.030	322,850
2023-02-28	0.030	0.030	0.030	0.030	0.030	378,000
2023-02-27	0.030	0.030	0.030	0.030	0.030	571,300
2023-02-24	0.030	0.030	0.030	0.030	0.030	678,184
2023-02-23	0.030	0.030	0.025	0.030	0.030	126,500
2023-02-22	0.030	0.030	0.030	0.030	0.030	6,250
2023-02-21	0.030	0.030	0.030	0.030	0.030	1,122,476
2023-02-17	0.030	0.030	0.030	0.030	0.030	1,194,500
2023-02-16	0.030	0.030	0.030	0.030	0.030	334,415
2023-02-15	0.025	0.025	0.025	0.025	0.025	50,000
2023-02-14	0.030	0.030	0.025	0.030	0.030	1,449,746
2023-02-13	0.030	0.030	0.025	0.030	0.030	973,000
2023-02-10	0.030	0.030	0.025	0.030	0.030	737,350
2023-02-09	0.030	0.030	0.030	0.030	0.030	856,103
2023-02-08	0.035	0.035	0.030	0.030	0.030	2,609,193
2023-02-07	0.030	0.035	0.030	0.030	0.030	1,126,538
2023-02-06	0.030	0.035	0.030	0.035	0.035	246,000
2023-02-03	0.030	0.035	0.030	0.033	0.033	2,818,483
2023-02-02	0.035	0.035	0.030	0.035	0.035	227,200
2023-02-01	0.030	0.030	0.030	0.030	0.030	2,400,400
2023-01-31	0.035	0.035	0.030	0.030	0.030	5,003,741
2023-01-30	0.035	0.035	0.035	0.035	0.035	47,900
2023-01-27	0.035	0.035	0.030	0.030	0.030	786,214
2023-01-26	0.040	0.040	0.035	0.035	0.035	1,499,714
2023-01-25	0.040	0.040	0.040	0.040	0.040	106,500
2023-01-24	0.035	0.040	0.035	0.040	0.040	2,310,699
2023-01-23	0.035	0.040	0.030	0.035	0.035	2,710,047
2023-01-20	0.030	0.035	0.030	0.035	0.035	3,231,480
2023-01-19	0.030	0.035	0.030	0.030	0.030	1,719,493
2023-01-18	0.035	0.035	0.030	0.030	0.030	3,992,770
2023-01-17	0.035	0.035	0.030	0.035	0.035	668,790
2023-01-16	0.040	0.045	0.030	0.030	0.030	8,226,825
2023-01-13	0.030	0.035	0.025	0.035	0.035	6,638,963
2023-01-12	0.030	0.030	0.028	0.030	0.030	148,269
2023-01-11	0.030	0.030	0.025	0.025	0.025	501,707
2023-01-10	0.030	0.030	0.025	0.030	0.030	509,500
2023-01-09	0.025	0.030	0.025	0.025	0.025	1,073,800
2023-01-06	0.030	0.030	0.025	0.025	0.025	1,111,500
2023-01-05	0.028	0.028	0.028	0.028	0.028	10,000
2023-01-04	0.030	0.030	0.025	0.025	0.025	88,600
2023-01-03	0.030	0.030	0.025	0.028	0.028	471,000
2022-12-30	0.028	0.028	0.028	0.028	0.028	40,011
2022-12-29	0.030	0.030	0.025	0.025	0.025	489,500
2022-12-28	0.025	0.025	0.025	0.025	0.025	1,359,992
2022-12-23	0.030	0.030	0.025	0.025	0.025	546,000
2022-12-22	0.030	0.030	0.025	0.025	0.025	78,828

← NewerPage 16 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.