KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.020	0.020	0.020	0.020	0.020	383,000
2025-08-07	0.020	0.020	0.018	0.018	0.018	1,075,000
2025-08-06	0.020	0.020	0.015	0.020	0.020	367,000
2025-08-05	0.015	0.020	0.015	0.020	0.020	129,133
2025-08-01	0.020	0.020	0.020	0.020	0.020	297,150
2025-07-31	0.020	0.020	0.015	0.020	0.020	237,720
2025-07-30	0.020	0.025	0.015	0.015	0.015	4,107,210
2025-07-29	0.020	0.020	0.020	0.020	0.020	21,900
2025-07-28	0.020	0.025	0.020	0.020	0.020	1,001,000
2025-07-25	0.020	0.025	0.020	0.020	0.020	228,178
2025-07-24	0.020	0.020	0.020	0.020	0.020	222,190
2025-07-23	0.025	0.025	0.025	0.025	0.025	131,400
2025-07-22	0.025	0.025	0.020	0.025	0.025	151,362
2025-07-21	0.025	0.025	0.020	0.025	0.025	318,142
2025-07-18	0.020	0.020	0.020	0.020	0.020	124,902
2025-07-17	0.025	0.025	0.025	0.025	0.025	45,100
2025-07-16	0.025	0.025	0.025	0.025	0.025	248,000
2025-07-15	0.020	0.025	0.020	0.025	0.025	207,635
2025-07-14	0.025	0.025	0.025	0.025	0.025	10,000
2025-07-11	0.025	0.025	0.020	0.025	0.025	49,800
2025-07-10	0.025	0.025	0.020	0.025	0.025	16,110
2025-07-09	0.025	0.025	0.025	0.025	0.025	630,978
2025-07-08	0.025	0.025	0.020	0.020	0.020	394,748
2025-07-07	0.025	0.025	0.020	0.025	0.025	51,500
2025-07-04	0.025	0.025	0.025	0.025	0.025	716,711
2025-07-03	0.025	0.025	0.025	0.025	0.025	322,000
2025-07-02	0.025	0.025	0.025	0.025	0.025	948,200
2025-06-30	0.025	0.025	0.025	0.025	0.025	1,756,000
2025-06-27	0.025	0.025	0.020	0.025	0.025	1,731,404
2025-06-26	0.025	0.025	0.020	0.025	0.025	473,700
2025-06-25	0.025	0.025	0.020	0.025	0.025	5,648,600
2025-06-24	0.025	0.025	0.025	0.025	0.025	795,299
2025-06-23	0.025	0.025	0.020	0.025	0.025	991,675
2025-06-20	0.025	0.025	0.025	0.025	0.025	550,360
2025-06-19	0.030	0.030	0.025	0.025	0.025	2,808,919
2025-06-18	0.030	0.030	0.030	0.030	0.030	10,977
2025-06-17	0.030	0.030	0.030	0.030	0.030	10,000
2025-06-16	0.030	0.030	0.025	0.025	0.025	659,400
2025-06-13	0.030	0.030	0.025	0.025	0.025	469,000
2025-06-12	0.030	0.030	0.025	0.025	0.025	575,000
2025-06-11	0.025	0.025	0.025	0.025	0.025	10,500
2025-06-10	0.025	0.025	0.025	0.025	0.025	521,412
2025-06-09	0.025	0.030	0.025	0.025	0.025	192,072
2025-06-06	0.030	0.030	0.025	0.030	0.030	483,716
2025-06-05	0.030	0.030	0.025	0.025	0.025	643,832
2025-06-04	0.030	0.030	0.025	0.025	0.025	238,933
2025-06-03	0.025	0.030	0.025	0.025	0.025	475,869
2025-06-02	0.030	0.030	0.025	0.025	0.025	2,799,173
2025-05-30	0.030	0.030	0.025	0.025	0.025	491,966
2025-05-29	0.025	0.030	0.025	0.025	0.025	2,756,000
2025-05-28	0.030	0.030	0.025	0.025	0.025	1,757,093
2025-05-27	0.030	0.030	0.025	0.025	0.025	91,289
2025-05-26	0.030	0.030	0.025	0.025	0.025	39,667
2025-05-23	0.030	0.030	0.025	0.025	0.025	30,000
2025-05-22	0.025	0.025	0.025	0.025	0.025	162,000
2025-05-21	0.030	0.030	0.030	0.030	0.030	143,000
2025-05-20	0.025	0.030	0.025	0.030	0.030	143,248
2025-05-16	0.025	0.025	0.025	0.025	0.025	72,001
2025-05-15	0.028	0.028	0.025	0.025	0.025	51,000
2025-05-14	0.030	0.030	0.030	0.030	0.030	280,833

← NewerPage 6 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.