KWG Resources Inc. (KWGBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 01:39PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0095	0.0095	0.0090	0.0090	0.0090	15,000
May 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
Apr 30, 2024	0.0100	0.0159	0.0100	0.0100	0.0100	100,000
Apr 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	106,400
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	270,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Apr 08, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	195,087
Apr 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Mar 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,550
Mar 19, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	5,444
Mar 18, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	5,000
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	225
Mar 12, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	9,000
Mar 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 07, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,200
Feb 23, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	7,155
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Feb 15, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Feb 14, 2024	0.0098	0.0098	0.0084	0.0084	0.0084	24,343
Feb 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,800
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	160,000
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,250
Jan 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 25, 2024	0.0135	0.0135	0.0110	0.0110	0.0110	75,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0140	0.0140	0.0100	0.0100	0.0100	12,000
Jan 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	15,444
Jan 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Jan 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	63,500
Jan 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	189,295
Jan 03, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Jan 02, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	125
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	800
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,999
Dec 20, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 15, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Dec 14, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 13, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 12, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 11, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,407.85+642.23(+0.75%)

KWG Resources Inc. (KWGBF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,407.85
+642.23(+0.75%)