Kalgoorlie Gold Mining Limited (ASX:KAL)
Australia · Delayed Price · Currency is AUD 0.0630
-0.0020 (-3.08%)
Oct 30, 2025, 4:10 PM AEST
Kalgoorlie Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 253,281 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 1,347,168 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 495,018 |
| Oct 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.11% | 1,222,578 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 756,960 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.12% | 4,387,842 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.81% | 3,199,840 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -10.84% | 2,345,044 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.75% | 1,383,740 |
| Oct 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 4,683,673 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 2,901,381 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 1,842,192 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 2,544,298 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 3,363,805 |
| Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.48% | 4,005,435 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 3,682,266 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 1,470,149 |
| Oct 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.27% | 5,789,008 |
| Oct 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.58% | 907,099 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 5,259,798 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 879,562 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,936,631 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,155,593 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 3,324,970 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 960,958 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 374,780 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 983,532 |
| Sep 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 2,229,263 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 1,335,674 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 797,785 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 693,139 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,166,409 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,017,773 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 47,613 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 245,877 |
| Sep 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 163,722 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 596,504 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 1,337,937 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,563,779 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 1,244,276 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 552,700 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,226,021 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 2,133,359 |
| Sep 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 3,956,494 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 2,483,342 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 391,593 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 652,293 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 295,768 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 526,160 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 712,911 |