KWG Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.20	2.20	2.00	2.00	2.00	-4.76%	8,600
Jul 30, 2025	2.17	2.17	2.10	2.10	2.10	-8.30%	3,500
Jul 29, 2025	2.29	2.29	2.29	2.29	2.29	-	500
Jul 28, 2025	2.29	2.29	2.29	2.29	2.29	1.78%	500
Jul 25, 2025	2.25	2.25	2.25	2.25	2.25	-5.06%	500
Jul 23, 2025	2.40	2.40	2.25	2.37	2.37	3.04%	3,050
Jul 21, 2025	2.30	2.30	2.30	2.30	2.30	-6.12%	411
Jul 15, 2025	2.45	2.45	2.45	2.45	2.45	-	1,000
Jul 14, 2025	2.45	2.45	2.45	2.45	2.45	-	1,066
Jul 11, 2025	2.45	2.45	2.40	2.45	2.45	-	2,400
Jul 10, 2025	2.45	2.45	2.45	2.45	2.45	-	1,040
Jul 9, 2025	2.45	2.45	2.45	2.45	2.45	-5.41%	1,001
Jul 8, 2025	2.45	2.59	2.45	2.59	2.59	5.71%	1,200
Jul 7, 2025	2.45	2.45	2.45	2.45	2.45	-	1,005
Jul 4, 2025	2.60	2.60	2.45	2.45	2.45	-9.26%	2,000
Jul 3, 2025	2.40	2.70	2.40	2.70	2.70	-	600
Jun 30, 2025	2.70	2.70	2.70	2.70	2.70	8.00%	401
Jun 27, 2025	2.45	2.50	2.45	2.50	2.50	42.86%	2,041
Jun 25, 2025	2.40	2.40	1.75	1.75	1.75	-30.00%	14,525
Jun 20, 2025	2.50	2.50	2.50	2.50	2.50	2.04%	1,050
Jun 19, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	1,000
Jun 16, 2025	2.50	2.50	2.50	2.50	2.50	-	900
Jun 13, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	600
Jun 12, 2025	2.55	2.55	2.55	2.55	2.55	-	1,000
Jun 11, 2025	2.55	2.55	2.55	2.55	2.55	-1.92%	2,900
Jun 10, 2025	2.60	2.60	2.60	2.60	2.60	-	1,000
Jun 9, 2025	2.60	2.60	2.60	2.60	2.60	-6.47%	900
Jun 6, 2025	2.60	2.78	2.60	2.78	2.78	6.92%	1,774
Jun 5, 2025	2.60	2.60	2.60	2.60	2.60	-	1,012
Jun 4, 2025	2.60	2.60	2.60	2.60	2.60	-8.77%	1,000
Jun 3, 2025	2.60	2.85	2.60	2.85	2.85	11.76%	1,300
Jun 2, 2025	2.60	2.88	2.55	2.55	2.55	-1.92%	3,020
May 30, 2025	2.60	2.60	2.60	2.60	2.60	-	1,000
May 29, 2025	2.60	2.60	2.60	2.60	2.60	-0.38%	1,466
May 27, 2025	2.61	2.61	2.61	2.61	2.61	-1.88%	141
May 22, 2025	2.66	2.66	2.66	2.66	2.66	-0.37%	135
May 21, 2025	2.67	2.67	2.67	2.67	2.67	0.38%	1,500
May 20, 2025	2.66	2.66	2.66	2.66	2.66	-	1,113
May 16, 2025	2.69	2.69	2.66	2.66	2.66	-1.12%	2,500
May 15, 2025	2.69	2.69	2.69	2.69	2.69	0.37%	500
May 14, 2025	2.68	2.68	2.68	2.68	2.68	-	2,005
May 12, 2025	2.68	2.68	2.68	2.68	2.68	0.75%	1,150
May 2, 2025	2.66	2.66	2.66	2.66	2.66	-	2,000
May 1, 2025	2.66	2.66	2.66	2.66	2.66	-8.28%	2,000
Apr 29, 2025	2.69	2.90	2.69	2.90	2.90	9.02%	2,324
Apr 25, 2025	2.66	2.66	2.66	2.66	2.66	-0.75%	2,000
Apr 24, 2025	2.67	2.68	2.67	2.68	2.68	0.75%	1,500
Apr 23, 2025	2.66	2.66	2.66	2.66	2.66	-	1,010
Apr 22, 2025	2.66	2.66	2.66	2.66	2.66	1.14%	1,000
Apr 17, 2025	2.63	2.63	2.63	2.63	2.63	4.78%	500