KWG Resources Inc. (CSE: CACR)
Canada
· Delayed Price · Currency is CAD 0.0150
+0.0050 (50.00%)
Dec 20, 2024, 4:00 PM EST
KWG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 479,020 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 292,900 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 49,150 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,144,393 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 73,500 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 49,200 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 821,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,348,777 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 70,800 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,666 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 200,000 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 10,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 179,030 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,200 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 538,550 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 96,400 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 211,570 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 523,075 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 106,050 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 592,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 683,949 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Aug 26, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 3,010,969 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 344,029 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 170,000 |
| Aug 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 468,300 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 544,000 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 942,090 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 110,777 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 644,177 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 86,715 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 135,000 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 65,491 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 5,400 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,102 |
| Aug 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 420,000 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 428,000 |