KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.045	0.045	0.040	0.040	0.040	730,787
2022-04-05	0.040	0.045	0.035	0.045	0.045	3,297,112
2022-04-04	0.040	0.040	0.035	0.035	0.035	692,800
2022-04-01	0.035	0.035	0.035	0.035	0.035	752,701
2022-03-31	0.035	0.035	0.035	0.035	0.035	244,948
2022-03-30	0.035	0.035	0.030	0.035	0.035	1,155,100
2022-03-29	0.035	0.035	0.035	0.035	0.035	1,436,600
2022-03-28	0.040	0.040	0.035	0.035	0.035	249,215
2022-03-25	0.035	0.040	0.035	0.040	0.040	445,000
2022-03-24	0.035	0.040	0.035	0.040	0.040	214,000
2022-03-23	0.035	0.040	0.035	0.035	0.035	105,100
2022-03-22	0.040	0.040	0.035	0.035	0.035	1,220,835
2022-03-21	0.040	0.040	0.035	0.040	0.040	367,875
2022-03-18	0.040	0.040	0.040	0.040	0.040	134,371
2022-03-17	0.040	0.040	0.040	0.040	0.040	21,564
2022-03-16	0.040	0.040	0.040	0.040	0.040	252,500
2022-03-15	0.040	0.040	0.035	0.040	0.040	122,100
2022-03-14	0.040	0.040	0.040	0.040	0.040	35,000
2022-03-11	0.040	0.040	0.040	0.040	0.040	27,514
2022-03-10	0.035	0.040	0.035	0.040	0.040	47,700
2022-03-09	0.040	0.040	0.035	0.040	0.040	115,385
2022-03-08	0.035	0.040	0.035	0.040	0.040	475,857
2022-03-07	0.035	0.040	0.035	0.035	0.035	1,233,521
2022-03-04	0.035	0.035	0.035	0.035	0.035	79,300
2022-03-03	0.040	0.040	0.035	0.035	0.035	135,000
2022-03-02	0.035	0.040	0.035	0.035	0.035	86,811
2022-03-01	0.035	0.035	0.035	0.035	0.035	38,400
2022-02-28	0.040	0.040	0.040	0.040	0.040	872,200
2022-02-25	0.040	0.040	0.035	0.035	0.035	108,212
2022-02-24	0.035	0.040	0.035	0.040	0.040	38,258
2022-02-23	0.035	0.040	0.035	0.040	0.040	809,168
2022-02-22	0.035	0.035	0.035	0.035	0.035	0
2022-02-18	0.040	0.040	0.035	0.035	0.035	566,600
2022-02-17	0.040	0.040	0.035	0.035	0.035	700,365
2022-02-16	0.035	0.035	0.035	0.035	0.035	8,083
2022-02-15	0.035	0.040	0.035	0.035	0.035	419,000
2022-02-14	0.040	0.040	0.035	0.035	0.035	105,905
2022-02-11	0.040	0.040	0.035	0.040	0.040	101,958
2022-02-10	0.035	0.040	0.035	0.040	0.040	23,246
2022-02-09	0.035	0.040	0.035	0.040	0.040	228,000
2022-02-08	0.035	0.040	0.035	0.040	0.040	872,000
2022-02-07	0.040	0.040	0.035	0.040	0.040	162,788
2022-02-04	0.040	0.040	0.040	0.040	0.040	97,560
2022-02-03	0.035	0.040	0.035	0.035	0.035	468,410
2022-02-02	0.040	0.040	0.035	0.040	0.040	845,352
2022-02-01	0.040	0.040	0.035	0.040	0.040	107,250
2022-01-31	0.040	0.040	0.035	0.040	0.040	113,661
2022-01-28	0.040	0.040	0.040	0.040	0.040	300,000
2022-01-27	0.040	0.040	0.040	0.040	0.040	80,600
2022-01-26	0.040	0.040	0.035	0.040	0.040	200,500
2022-01-25	0.040	0.040	0.040	0.040	0.040	188,826
2022-01-24	0.040	0.040	0.040	0.040	0.040	2,815,780
2022-01-21	0.045	0.045	0.040	0.045	0.045	192,163
2022-01-20	0.045	0.045	0.040	0.045	0.045	60,200
2022-01-19	0.045	0.045	0.040	0.045	0.045	102,500
2022-01-18	0.045	0.045	0.040	0.040	0.040	202,580
2022-01-17	0.045	0.045	0.045	0.045	0.045	120,087
2022-01-14	0.045	0.045	0.040	0.045	0.045	429,760
2022-01-13	0.045	0.045	0.040	0.045	0.045	117,075
2022-01-12	0.040	0.045	0.040	0.040	0.040	87,225

← NewerPage 20 of 21 · 1,259 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.