KGL Resources Limited (ASX:KGL)
Australia · Delayed Price · Currency is AUD 0.2300
-0.0150 (-6.12%)
Mar 12, 2026, 3:43 PM AEST
KGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 163,153 |
| Mar 10, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 16.28% | 122,460 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 46,773 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 150,316 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 134,616 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 45,448 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 34,464 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 194,075 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 136,174 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 112,088 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 248,304 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 313,240 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 128,095 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 123,946 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,163 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 588,596 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 35,777 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 349,597 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 122,287 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 193,732 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 261,562 |
| Feb 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 459,179 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 216,374 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.29% | 1,300,098 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -5.77% | 578,970 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 728,011 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 121,642 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 737,989 |
| Jan 30, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 2.04% | 609,509 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 784,361 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 981,173 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 1,375,841 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 467,836 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -7.27% | 461,271 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 835,751 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 430,347 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 159,456 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 568,311 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 712,707 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 268,618 |
| Jan 13, 2026 | 0.27 | 0.33 | 0.25 | 0.29 | 0.29 | 5.56% | 1,102,227 |
| Jan 12, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 510,574 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.26% | 255,170 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -11.32% | 977,718 |
| Jan 7, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 12.77% | 1,253,058 |
| Jan 6, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.50% | 1,130,317 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 233,498 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 267,613 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 55,028 |
| Dec 30, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 80,795 |