KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.025	0.030	0.025	0.030	0.030	398,150
2022-12-20	0.030	0.030	0.025	0.025	0.025	88,589
2022-12-19	0.030	0.030	0.025	0.030	0.030	80,500
2022-12-16	0.030	0.030	0.025	0.025	0.025	167,500
2022-12-15	0.025	0.030	0.025	0.030	0.030	403,000
2022-12-14	0.025	0.030	0.025	0.030	0.030	148,050
2022-12-13	0.030	0.030	0.030	0.030	0.030	570,966
2022-12-12	0.030	0.030	0.025	0.030	0.030	475,040
2022-12-09	0.030	0.035	0.030	0.030	0.030	265,371
2022-12-08	0.030	0.030	0.025	0.030	0.030	284,908
2022-12-07	0.025	0.030	0.025	0.030	0.030	221,725
2022-12-06	0.030	0.030	0.030	0.030	0.030	87,500
2022-12-05	0.030	0.030	0.030	0.030	0.030	57,593
2022-12-02	0.030	0.030	0.030	0.030	0.030	113,000
2022-12-01	0.030	0.030	0.025	0.030	0.030	104,613
2022-11-30	0.030	0.030	0.025	0.030	0.030	190,549
2022-11-29	0.030	0.035	0.025	0.030	0.030	530,066
2022-11-28	0.030	0.035	0.030	0.030	0.030	258,666
2022-11-25	0.035	0.035	0.030	0.030	0.030	440,104
2022-11-24	0.035	0.035	0.030	0.035	0.035	1,219,635
2022-11-23	0.030	0.030	0.030	0.030	0.030	670,667
2022-11-22	0.030	0.030	0.025	0.030	0.030	2,025,892
2022-11-21	0.040	0.040	0.030	0.030	0.030	6,306,129
2022-11-18	0.040	0.040	0.035	0.035	0.035	702,222
2022-11-17	0.035	0.040	0.035	0.040	0.040	578,000
2022-11-16	0.035	0.035	0.035	0.035	0.035	1,982,245
2022-11-15	0.030	0.035	0.030	0.033	0.033	813,234
2022-11-14	0.035	0.035	0.030	0.035	0.035	157,100
2022-11-11	0.030	0.035	0.030	0.035	0.035	459,500
2022-11-10	0.035	0.035	0.030	0.030	0.030	110,623
2022-11-09	0.030	0.030	0.030	0.030	0.030	92,000
2022-11-08	0.030	0.030	0.030	0.030	0.030	11,020
2022-11-07	0.035	0.035	0.030	0.035	0.035	1,083,070
2022-11-04	0.030	0.035	0.030	0.035	0.035	1,168,080
2022-11-03	0.030	0.030	0.030	0.030	0.030	127,000
2022-11-02	0.030	0.030	0.030	0.030	0.030	18,923
2022-11-01	0.035	0.035	0.030	0.033	0.033	73,000
2022-10-31	0.030	0.035	0.030	0.030	0.030	49,500
2022-10-28	0.030	0.030	0.030	0.030	0.030	4,000
2022-10-27	0.030	0.035	0.030	0.030	0.030	132,516
2022-10-26	0.035	0.035	0.030	0.030	0.030	370,500
2022-10-25	0.035	0.035	0.030	0.035	0.035	193,000
2022-10-24	0.030	0.030	0.030	0.030	0.030	41,650
2022-10-21	0.035	0.035	0.030	0.030	0.030	245,500
2022-10-20	0.030	0.035	0.030	0.035	0.035	241,020
2022-10-19	0.030	0.035	0.030	0.030	0.030	122,000
2022-10-18	0.035	0.035	0.030	0.030	0.030	99,071
2022-10-17	0.035	0.035	0.030	0.030	0.030	178,500
2022-10-14	0.035	0.035	0.035	0.035	0.035	568,000
2022-10-13	0.035	0.035	0.030	0.030	0.030	100,340
2022-10-12	0.030	0.030	0.030	0.030	0.030	11,758
2022-10-11	0.030	0.035	0.030	0.030	0.030	75,000
2022-10-07	0.035	0.035	0.030	0.030	0.030	77,000
2022-10-06	0.030	0.030	0.030	0.030	0.030	622,201
2022-10-05	0.035	0.035	0.035	0.035	0.035	128,767
2022-10-04	0.030	0.035	0.030	0.035	0.035	122,001
2022-10-03	0.030	0.035	0.030	0.030	0.030	286,499
2022-09-30	0.030	0.035	0.030	0.030	0.030	216,786
2022-09-29	0.035	0.035	0.030	0.035	0.035	2,242,013
2022-09-28	0.040	0.040	0.035	0.035	0.035	39,075

← NewerPage 17 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.