KWG Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.015	0.015	0.015	0.015	0.015	36,800
2024-11-19	0.015	0.015	0.015	0.015	0.015	10,000
2024-11-18	0.020	0.020	0.020	0.020	0.020	14,001
2024-11-15	0.015	0.015	0.015	0.015	0.015	920,000
2024-11-14	0.015	0.015	0.015	0.015	0.015	388,500
2024-11-13	0.015	0.015	0.015	0.015	0.015	65,000
2024-11-12	0.010	0.015	0.010	0.015	0.015	1,328,003
2024-11-11	0.015	0.015	0.010	0.010	0.010	91,200
2024-11-08	0.015	0.020	0.010	0.010	0.010	133,559
2024-11-07	0.015	0.015	0.015	0.015	0.015	95,943
2024-11-06	0.015	0.015	0.010	0.015	0.015	650,350
2024-11-05	0.015	0.015	0.015	0.015	0.015	458,000
2024-11-04	0.015	0.015	0.015	0.015	0.015	652,579
2024-11-01	0.020	0.020	0.010	0.015	0.015	602,000
2024-10-31	0.010	0.010	0.010	0.010	0.010	13,000
2024-10-30	0.020	0.020	0.020	0.020	0.020	24,476
2024-10-29	0.010	0.010	0.010	0.010	0.010	5,500
2024-10-28	0.015	0.015	0.015	0.015	0.015	18,500
2024-10-25	0.015	0.015	0.015	0.015	0.015	14,679
2024-10-24	0.015	0.015	0.015	0.015	0.015	7,100
2024-10-23	0.010	0.015	0.010	0.015	0.015	154,050
2024-10-22	0.020	0.020	0.010	0.015	0.015	250,235
2024-10-21	0.020	0.020	0.020	0.020	0.020	2,880
2024-10-18	0.015	0.015	0.010	0.010	0.010	180,000
2024-10-17	0.020	0.020	0.015	0.015	0.015	715,500
2024-10-16	0.015	0.020	0.015	0.020	0.020	1,747,600
2024-10-15	0.020	0.020	0.015	0.015	0.015	800,439
2024-10-11	0.015	0.020	0.015	0.020	0.020	114,000
2024-10-10	0.015	0.015	0.015	0.015	0.015	17,000
2024-10-09	0.020	0.020	0.015	0.015	0.015	11,600
2024-10-08	0.015	0.015	0.015	0.015	0.015	48,000
2024-10-07	0.015	0.020	0.015	0.015	0.015	486,998
2024-10-04	0.015	0.020	0.015	0.020	0.020	42,000
2024-10-03	0.015	0.020	0.015	0.020	0.020	88,333
2024-10-02	0.015	0.015	0.015	0.015	0.015	75,000
2024-10-01	0.020	0.020	0.015	0.015	0.015	76,929
2024-09-30	0.015	0.015	0.015	0.015	0.015	0
2024-09-27	0.020	0.020	0.015	0.015	0.015	479,020
2024-09-26	0.015	0.020	0.015	0.015	0.015	292,900
2024-09-25	0.015	0.015	0.015	0.015	0.015	49,150
2024-09-24	0.015	0.015	0.015	0.015	0.015	1,144,393
2024-09-23	0.015	0.015	0.015	0.015	0.015	73,500
2024-09-20	0.015	0.015	0.015	0.015	0.015	49,200
2024-09-19	0.015	0.015	0.015	0.015	0.015	821,000
2024-09-18	0.015	0.015	0.015	0.015	0.015	1,348,777
2024-09-17	0.015	0.015	0.015	0.015	0.015	70,800
2024-09-16	0.015	0.015	0.015	0.015	0.015	29,666
2024-09-13	0.015	0.015	0.015	0.015	0.015	200,000
2024-09-12	0.015	0.015	0.015	0.015	0.015	10,000
2024-09-11	0.020	0.020	0.020	0.020	0.020	0
2024-09-10	0.015	0.020	0.015	0.020	0.020	179,030
2024-09-09	0.015	0.015	0.015	0.015	0.015	6,200
2024-09-06	0.015	0.020	0.015	0.015	0.015	538,550
2024-09-05	0.015	0.020	0.015	0.020	0.020	96,400
2024-09-04	0.020	0.020	0.020	0.020	0.020	211,570
2024-09-03	0.020	0.020	0.020	0.020	0.020	523,075
2024-08-30	0.020	0.020	0.015	0.020	0.020	106,050
2024-08-29	0.015	0.015	0.015	0.015	0.015	592,000
2024-08-28	0.020	0.020	0.015	0.015	0.015	683,949
2024-08-27	0.015	0.015	0.015	0.015	0.015	30,000

← NewerPage 9 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.