KGL Resources Limited (ASX:KGL)
Australia · Delayed Price · Currency is AUD 0.2450
-0.0150 (-5.77%)
Jan 29, 2026, 4:10 PM AEST
KGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 184,224 |
| Dec 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.49% | 97,919 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.47% | 167,202 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 280,368 |
| Dec 19, 2025 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 20.00% | 1,078,402 |
| Dec 18, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -5.41% | 517,269 |
| Dec 17, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 721,960 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.59% | 144,093 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 42,431 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 467,811 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 162,764 |
| Dec 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 194,108 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,258 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 219,845 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 5,500 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 359,923 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 239,350 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 180,589 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 157,116 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 44,706 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 182,007 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 32,929 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 57,474 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 92,370 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 280,881 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 50,503 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 307,217 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 8,890 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 337,243 |