KWG Resources Inc. (CSE:CACR)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Feb 18, 2025, 4:00 PM EST
KWG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 400,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 135,442 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,445,667 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,365 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 525,000 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 142,500 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 949,417 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 314,000 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 165,860 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 86,350 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 492,500 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 88,880 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 65,706 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,943,815 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 429,220 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 693,000 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,666 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,627,260 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,515,000 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 524,050 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 217,048 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 177,166 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 35,900 |
| Jan 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 36,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 935,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 167,800 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 140,000 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 495,122 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 30,000 |
| Dec 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 31,377 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 256,119 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 238,237 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,000 |
| Dec 19, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 130,000 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,350 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 50,150 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,400 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,552 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 204,264 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | 50.00% | 422,000 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 36,734 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 41,250 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,091,025 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 10,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 297,003 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 1,777,012 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 273,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 255,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 33,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 526,235 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 154,969 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 30,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 36,800 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 10,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 14,001 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 920,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 388,500 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 65,000 |
| Nov 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 1,328,003 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 91,200 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 133,559 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 95,943 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 650,350 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 458,000 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 652,579 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | 50.00% | 602,000 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 13,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 24,476 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 5,500 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,500 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,679 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,100 |
| Oct 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 154,050 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 250,235 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 2,880 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 180,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 715,500 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,747,600 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 800,439 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 114,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,600 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 48,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 486,998 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 42,000 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 88,333 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 76,929 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |