KWG Resources Inc. (CSE:CACR)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
At close: Jul 17, 2025
KWG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 124,902 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,100 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 248,000 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 207,635 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 49,800 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 16,110 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 630,978 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 394,748 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 51,500 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 716,711 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 322,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 948,200 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,756,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 1,731,404 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 473,700 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 5,648,600 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 795,299 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 991,675 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 550,360 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,808,919 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,977 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 10,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 659,400 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 469,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 575,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 521,412 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 192,072 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 483,716 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 643,832 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 238,933 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 475,869 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,799,173 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 491,966 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,756,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,757,093 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 91,289 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,667 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 162,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 143,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 143,248 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 72,001 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 51,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 280,833 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 41,916 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 144,700 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 57,200 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 308,600 |