KGL Resources Limited (ASX:KGL)
Australia · Delayed Price · Currency is AUD 0.3350
+0.0050 (1.52%)
Apr 21, 2026, 4:10 PM AEST
KGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.52% | 511,808 |
| Apr 20, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.45% | 666,188 |
| Apr 17, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -10.14% | 1,685,435 |
| Apr 16, 2026 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -2.82% | 807,839 |
| Apr 15, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 12.70% | 1,571,388 |
| Apr 14, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.28% | 2,022,193 |
| Apr 13, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 12.96% | 2,119,853 |
| Apr 10, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 827,797 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -9.84% | 1,205,276 |
| Apr 8, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 15.09% | 1,442,154 |
| Apr 7, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | 0.27 | - | 4,091,894 |
| Apr 2, 2026 | 0.21 | 0.34 | 0.21 | 0.27 | 0.27 | 26.19% | 6,093,980 |
| Apr 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 147,798 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 79,554 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 109,489 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 83,587 |
| Mar 26, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 84,102 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 45,596 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.50% | 103,022 |
| Mar 23, 2026 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 2.56% | 106,432 |
| Mar 20, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.33% | 173,205 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 536,252 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 197,117 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.76% | 577,385 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 417,950 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 140,748 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 122,859 |
| 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 |