KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.030	0.030	0.030	0.030	0.030	41,916
2025-05-12	0.030	0.030	0.025	0.025	0.025	144,700
2025-05-09	0.030	0.030	0.025	0.030	0.030	57,200
2025-05-08	0.030	0.030	0.025	0.025	0.025	308,600
2025-05-07	0.030	0.030	0.025	0.025	0.025	67,176
2025-05-06	0.030	0.030	0.025	0.025	0.025	163,000
2025-05-05	0.025	0.030	0.025	0.025	0.025	266,605
2025-05-02	0.030	0.030	0.030	0.030	0.030	633,433
2025-05-01	0.035	0.035	0.030	0.030	0.030	871,955
2025-04-30	0.035	0.035	0.030	0.030	0.030	370,000
2025-04-29	0.030	0.035	0.030	0.035	0.035	4,087,917
2025-04-28	0.035	0.035	0.030	0.030	0.030	639,283
2025-04-25	0.035	0.035	0.030	0.030	0.030	435,238
2025-04-24	0.030	0.035	0.030	0.035	0.035	1,101,999
2025-04-23	0.035	0.035	0.030	0.030	0.030	1,308,000
2025-04-22	0.035	0.035	0.035	0.035	0.035	380,000
2025-04-21	0.035	0.035	0.030	0.035	0.035	593,480
2025-04-17	0.035	0.035	0.030	0.030	0.030	456,435
2025-04-16	0.030	0.035	0.030	0.035	0.035	316,843
2025-04-15	0.030	0.035	0.030	0.030	0.030	578,794
2025-04-14	0.030	0.035	0.030	0.035	0.035	193,059
2025-04-11	0.035	0.035	0.030	0.030	0.030	143,829
2025-04-10	0.030	0.035	0.030	0.030	0.030	2,290,000
2025-04-09	0.030	0.035	0.030	0.035	0.035	212,775
2025-04-08	0.030	0.030	0.030	0.030	0.030	159,850
2025-04-07	0.030	0.030	0.030	0.030	0.030	612,400
2025-04-04	0.030	0.035	0.025	0.035	0.035	1,685,935
2025-04-03	0.035	0.035	0.030	0.035	0.035	2,221,828
2025-04-02	0.035	0.035	0.035	0.035	0.035	992,100
2025-04-01	0.035	0.035	0.030	0.035	0.035	1,375,246
2025-03-31	0.035	0.040	0.035	0.035	0.035	1,184,549
2025-03-28	0.035	0.040	0.035	0.035	0.035	1,735,491
2025-03-27	0.040	0.040	0.035	0.035	0.035	2,895,258
2025-03-26	0.040	0.040	0.035	0.035	0.035	872,707
2025-03-25	0.045	0.045	0.035	0.040	0.040	4,623,143
2025-03-24	0.035	0.050	0.030	0.045	0.045	8,599,938
2025-03-21	0.025	0.030	0.025	0.030	0.030	2,616,225
2025-03-20	0.025	0.030	0.020	0.025	0.025	3,842,060
2025-03-19	0.020	0.025	0.020	0.025	0.025	1,605,189
2025-03-18	0.020	0.020	0.020	0.020	0.020	1,950
2025-03-17	0.020	0.020	0.015	0.020	0.020	55,000
2025-03-14	0.020	0.020	0.015	0.015	0.015	43,800
2025-03-13	0.015	0.015	0.015	0.015	0.015	19,300
2025-03-12	0.015	0.020	0.015	0.020	0.020	177,000
2025-03-11	0.015	0.015	0.015	0.015	0.015	0
2025-03-10	0.020	0.020	0.015	0.015	0.015	34,000
2025-03-07	0.020	0.020	0.020	0.020	0.020	124,500
2025-03-06	0.020	0.020	0.020	0.020	0.020	404,000
2025-03-05	0.020	0.020	0.020	0.020	0.020	217,600
2025-03-04	0.015	0.020	0.015	0.020	0.020	282,700
2025-03-03	0.020	0.020	0.020	0.020	0.020	39,000
2025-02-28	0.020	0.020	0.020	0.020	0.020	517,900
2025-02-27	0.015	0.015	0.015	0.015	0.015	6,450
2025-02-26	0.020	0.020	0.015	0.020	0.020	396,200
2025-02-25	0.020	0.020	0.020	0.020	0.020	591,903
2025-02-24	0.020	0.020	0.015	0.020	0.020	245,500
2025-02-21	0.015	0.020	0.015	0.020	0.020	4,112,000
2025-02-20	0.015	0.020	0.015	0.020	0.020	1,413,000
2025-02-19	0.020	0.020	0.015	0.015	0.015	12,100
2025-02-18	0.015	0.015	0.015	0.015	0.015	100,000

← NewerPage 7 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.