KWG Resources Inc. (CSE:CACR)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Apr 17, 2025, 4:00 PM EDT
KWG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 210,050 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 1,308,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 380,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 593,480 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 456,435 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 316,843 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 578,794 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 193,059 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 143,829 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 2,290,000 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 212,775 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 159,850 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 612,400 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 1,685,935 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 2,221,828 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 992,100 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 1,375,246 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,184,549 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,735,491 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,895,258 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 872,707 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 4,623,143 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | 50.00% | 8,599,938 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,616,225 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 3,842,060 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,605,189 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,950 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 55,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 43,800 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 19,300 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 177,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 34,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 124,500 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 404,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 217,600 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 282,700 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 39,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 517,900 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 6,450 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 396,200 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 591,903 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 245,500 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,112,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,413,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,100 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 117,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 143,501 |