KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.040	0.040	0.035	0.035	0.035	39,075
2022-09-27	0.035	0.035	0.035	0.035	0.035	22,050
2022-09-26	0.035	0.035	0.035	0.035	0.035	348,875
2022-09-23	0.035	0.035	0.030	0.035	0.035	333,700
2022-09-22	0.035	0.035	0.035	0.035	0.035	92,000
2022-09-21	0.040	0.040	0.040	0.040	0.040	50,450
2022-09-20	0.035	0.040	0.030	0.040	0.040	205,255
2022-09-19	0.035	0.040	0.035	0.040	0.040	246,351
2022-09-16	0.040	0.040	0.040	0.040	0.040	20,100
2022-09-15	0.035	0.040	0.035	0.035	0.035	4,344,386
2022-09-14	0.040	0.040	0.035	0.040	0.040	257,605
2022-09-13	0.040	0.040	0.040	0.040	0.040	25,000
2022-09-12	0.038	0.040	0.038	0.040	0.040	25,015
2022-09-09	0.040	0.040	0.040	0.040	0.040	180,650
2022-09-08	0.040	0.040	0.035	0.035	0.035	192,185
2022-09-07	0.040	0.040	0.040	0.040	0.040	20,000
2022-09-06	0.040	0.040	0.040	0.040	0.040	296,140
2022-09-02	0.040	0.040	0.035	0.035	0.035	301,700
2022-09-01	0.035	0.040	0.035	0.035	0.035	135,000
2022-08-31	0.035	0.038	0.035	0.035	0.035	74,150
2022-08-30	0.035	0.035	0.035	0.035	0.035	6,660
2022-08-29	0.040	0.040	0.040	0.040	0.040	48,773
2022-08-26	0.035	0.040	0.035	0.035	0.035	805,485
2022-08-25	0.040	0.040	0.040	0.040	0.040	540,000
2022-08-24	0.040	0.040	0.035	0.038	0.038	1,063,600
2022-08-23	0.040	0.040	0.035	0.040	0.040	168,030
2022-08-22	0.040	0.040	0.035	0.040	0.040	252,400
2022-08-19	0.040	0.040	0.040	0.040	0.040	577,100
2022-08-18	0.040	0.040	0.035	0.040	0.040	161,100
2022-08-17	0.040	0.040	0.035	0.040	0.040	266,700
2022-08-16	0.040	0.040	0.040	0.040	0.040	21,310
2022-08-15	0.040	0.040	0.035	0.040	0.040	310,800
2022-08-12	0.040	0.040	0.035	0.040	0.040	292,538
2022-08-11	0.040	0.040	0.040	0.040	0.040	674,200
2022-08-10	0.040	0.040	0.040	0.040	0.040	372,600
2022-08-09	0.045	0.045	0.040	0.040	0.040	482,130
2022-08-08	0.040	0.045	0.035	0.040	0.040	1,940,908
2022-08-05	0.040	0.040	0.035	0.040	0.040	1,716,550
2022-08-04	0.040	0.040	0.040	0.040	0.040	148,750
2022-08-03	0.045	0.045	0.035	0.040	0.040	1,831,575
2022-08-02	0.040	0.045	0.035	0.040	0.040	903,283
2022-07-29	0.040	0.045	0.040	0.045	0.045	512,630
2022-07-28	0.040	0.040	0.040	0.040	0.040	821,389
2022-07-27	0.040	0.040	0.040	0.040	0.040	688,838
2022-07-26	0.045	0.045	0.040	0.040	0.040	652,500
2022-07-25	0.040	0.050	0.040	0.045	0.045	4,786,400
2022-07-22	0.040	0.045	0.040	0.040	0.040	1,179,315
2022-07-21	0.035	0.040	0.035	0.040	0.040	2,785,700
2022-07-20	0.040	0.040	0.035	0.040	0.040	174,910
2022-07-19	0.040	0.040	0.040	0.040	0.040	46,566
2022-07-18	0.040	0.040	0.040	0.040	0.040	2,457,676
2022-07-15	0.040	0.040	0.040	0.040	0.040	630,100
2022-07-14	0.045	0.045	0.040	0.040	0.040	409,000
2022-07-13	0.045	0.045	0.045	0.045	0.045	316,600
2022-07-12	0.045	0.045	0.040	0.040	0.040	26,750
2022-07-11	0.045	0.045	0.040	0.045	0.045	433,126
2022-07-08	0.045	0.045	0.045	0.045	0.045	385,460
2022-07-07	0.050	0.050	0.045	0.045	0.045	18,270
2022-07-06	0.045	0.045	0.045	0.045	0.045	1,992,464
2022-07-05	0.045	0.045	0.040	0.045	0.045	310,290

← NewerPage 18 of 21 · 1,256 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.