KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.020	0.020	0.015	0.015	0.015	4,751,329
2025-11-03	0.020	0.020	0.015	0.015	0.015	2,085,777
2025-10-31	0.020	0.020	0.020	0.020	0.020	2,253,705
2025-10-30	0.020	0.020	0.020	0.020	0.020	556,294
2025-10-29	0.020	0.020	0.015	0.020	0.020	387,500
2025-10-28	0.020	0.020	0.015	0.015	0.015	4,453,512
2025-10-27	0.015	0.020	0.015	0.015	0.015	4,385,814
2025-10-24	0.020	0.020	0.010	0.015	0.015	9,891,914
2025-10-23	0.020	0.020	0.015	0.015	0.015	136,000
2025-10-22	0.015	0.015	0.015	0.015	0.015	1,954,000
2025-10-21	0.020	0.020	0.015	0.015	0.015	2,053,571
2025-10-20	0.020	0.020	0.015	0.015	0.015	708,399
2025-10-17	0.015	0.020	0.015	0.020	0.020	482,000
2025-10-16	0.020	0.020	0.015	0.015	0.015	5,009,600
2025-10-15	0.015	0.020	0.015	0.015	0.015	1,523,000
2025-10-14	0.015	0.020	0.015	0.020	0.020	248,683
2025-10-10	0.020	0.020	0.015	0.015	0.015	1,033,300
2025-10-09	0.020	0.020	0.015	0.015	0.015	1,474,000
2025-10-08	0.015	0.020	0.015	0.015	0.015	4,534,493
2025-10-07	0.015	0.015	0.015	0.015	0.015	1,919,900
2025-10-06	0.015	0.020	0.015	0.015	0.015	4,946,700
2025-10-03	0.015	0.020	0.015	0.015	0.015	2,286,650
2025-10-02	0.020	0.020	0.015	0.015	0.015	231,500
2025-10-01	0.015	0.015	0.015	0.015	0.015	0
2025-09-30	0.015	0.015	0.015	0.015	0.015	9,152
2025-09-29	0.015	0.015	0.015	0.015	0.015	53,570
2025-09-26	0.015	0.015	0.015	0.015	0.015	10,400
2025-09-25	0.020	0.020	0.020	0.020	0.020	20,000
2025-09-24	0.015	0.020	0.015	0.020	0.020	100,000
2025-09-23	0.020	0.020	0.015	0.015	0.015	419,344
2025-09-22	0.020	0.020	0.015	0.020	0.020	402,632
2025-09-19	0.020	0.020	0.020	0.020	0.020	122,900
2025-09-18	0.020	0.020	0.020	0.020	0.020	269,328
2025-09-17	0.020	0.020	0.020	0.020	0.020	20,000
2025-09-16	0.015	0.020	0.015	0.015	0.015	564,667
2025-09-15	0.020	0.020	0.015	0.015	0.015	215,100
2025-09-12	0.020	0.020	0.020	0.020	0.020	283,539
2025-09-11	0.020	0.020	0.015	0.015	0.015	689,300
2025-09-10	0.020	0.020	0.015	0.015	0.015	116,500
2025-09-09	0.020	0.020	0.015	0.015	0.015	101,342
2025-09-08	0.015	0.020	0.015	0.015	0.015	162,140
2025-09-05	0.020	0.020	0.015	0.020	0.020	28,500
2025-09-04	0.020	0.020	0.020	0.020	0.020	0
2025-09-03	0.020	0.020	0.020	0.020	0.020	255,000
2025-09-02	0.020	0.020	0.015	0.020	0.020	1,456,800
2025-08-29	0.015	0.015	0.015	0.015	0.015	91,539
2025-08-28	0.020	0.020	0.015	0.015	0.015	130,000
2025-08-27	0.020	0.020	0.020	0.020	0.020	361,335
2025-08-26	0.020	0.020	0.020	0.020	0.020	328,751
2025-08-25	0.015	0.015	0.015	0.015	0.015	0
2025-08-22	0.020	0.020	0.015	0.015	0.015	184,593
2025-08-21	0.015	0.015	0.015	0.015	0.015	182,292
2025-08-20	0.015	0.020	0.015	0.020	0.020	150,148
2025-08-19	0.020	0.020	0.020	0.020	0.020	58,726
2025-08-18	0.020	0.020	0.015	0.015	0.015	370,330
2025-08-15	0.020	0.020	0.020	0.020	0.020	42,300
2025-08-14	0.015	0.020	0.015	0.020	0.020	452,800
2025-08-13	0.015	0.020	0.015	0.015	0.015	367,000
2025-08-12	0.020	0.020	0.015	0.020	0.020	303,670
2025-08-11	0.020	0.020	0.020	0.020	0.020	2,453,105

← NewerPage 5 of 21 · 1,257 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.