KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.015	0.015	0.015	0.015	0.015	100,000
2025-02-14	0.015	0.015	0.015	0.015	0.015	117,000
2025-02-13	0.020	0.020	0.020	0.020	0.020	1,000
2025-02-12	0.015	0.015	0.015	0.015	0.015	143,501
2025-02-11	0.015	0.015	0.015	0.015	0.015	400,000
2025-02-10	0.020	0.020	0.020	0.020	0.020	135,442
2025-02-07	0.015	0.020	0.015	0.020	0.020	4,445,667
2025-02-06	0.015	0.020	0.015	0.020	0.020	28,365
2025-02-05	0.015	0.020	0.015	0.020	0.020	525,000
2025-02-04	0.015	0.015	0.015	0.015	0.015	142,500
2025-02-03	0.015	0.020	0.015	0.020	0.020	949,417
2025-01-31	0.015	0.015	0.015	0.015	0.015	314,000
2025-01-30	0.020	0.020	0.020	0.020	0.020	165,860
2025-01-29	0.020	0.020	0.015	0.020	0.020	86,350
2025-01-28	0.020	0.020	0.020	0.020	0.020	492,500
2025-01-27	0.015	0.020	0.015	0.020	0.020	88,880
2025-01-24	0.015	0.020	0.015	0.015	0.015	65,706
2025-01-23	0.020	0.020	0.015	0.015	0.015	1,943,815
2025-01-22	0.015	0.020	0.015	0.015	0.015	429,220
2025-01-21	0.020	0.020	0.015	0.015	0.015	693,000
2025-01-20	0.015	0.020	0.015	0.015	0.015	30,666
2025-01-17	0.020	0.020	0.015	0.015	0.015	1,627,260
2025-01-16	0.015	0.015	0.015	0.015	0.015	2,515,000
2025-01-15	0.015	0.015	0.010	0.015	0.015	524,050
2025-01-14	0.015	0.015	0.015	0.015	0.015	217,048
2025-01-13	0.015	0.015	0.015	0.015	0.015	177,166
2025-01-10	0.015	0.015	0.015	0.015	0.015	35,900
2025-01-09	0.010	0.010	0.010	0.010	0.010	36,000
2025-01-08	0.015	0.015	0.010	0.015	0.015	935,000
2025-01-07	0.015	0.015	0.010	0.015	0.015	167,800
2025-01-06	0.015	0.015	0.015	0.015	0.015	140,000
2025-01-03	0.010	0.010	0.010	0.010	0.010	495,122
2025-01-02	0.010	0.010	0.010	0.010	0.010	0
2024-12-31	0.010	0.010	0.010	0.010	0.010	30,000
2024-12-30	0.010	0.015	0.010	0.015	0.015	31,377
2024-12-27	0.010	0.010	0.010	0.010	0.010	256,119
2024-12-24	0.010	0.010	0.010	0.010	0.010	238,237
2024-12-23	0.015	0.015	0.015	0.015	0.015	1,000
2024-12-20	0.015	0.015	0.015	0.015	0.015	1,000
2024-12-19	0.010	0.015	0.010	0.010	0.010	130,000
2024-12-18	0.010	0.010	0.010	0.010	0.010	5,350
2024-12-17	0.010	0.010	0.010	0.010	0.010	50,150
2024-12-16	0.015	0.015	0.015	0.015	0.015	0
2024-12-13	0.015	0.015	0.015	0.015	0.015	60,400
2024-12-12	0.015	0.015	0.015	0.015	0.015	0
2024-12-11	0.015	0.015	0.015	0.015	0.015	7,552
2024-12-10	0.015	0.015	0.015	0.015	0.015	204,264
2024-12-09	0.015	0.015	0.010	0.015	0.015	422,000
2024-12-06	0.015	0.015	0.010	0.010	0.010	36,734
2024-12-05	0.015	0.015	0.010	0.015	0.015	41,250
2024-12-04	0.015	0.015	0.015	0.015	0.015	1,091,025
2024-12-03	0.020	0.020	0.020	0.020	0.020	10,000
2024-12-02	0.020	0.020	0.015	0.015	0.015	297,003
2024-11-29	0.015	0.020	0.010	0.015	0.015	1,777,012
2024-11-28	0.015	0.015	0.010	0.015	0.015	273,000
2024-11-27	0.015	0.015	0.015	0.015	0.015	255,000
2024-11-26	0.015	0.015	0.015	0.015	0.015	33,000
2024-11-25	0.015	0.015	0.015	0.015	0.015	526,235
2024-11-22	0.015	0.015	0.015	0.015	0.015	154,969
2024-11-21	0.015	0.015	0.010	0.010	0.010	30,000

← NewerPage 8 of 21 · 1,258 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.