KGL Resources Ltd. (TSXV:KGL.H)
0.0350
0.00 (0.00%)
Mar 12, 2025, 9:30 AM EST
KGL Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,500 |
Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -46.15% | 20,000 |
Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 5,200 |
Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -17.65% | 3,500 |
Feb 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 1,500 |
Feb 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 1,000 |
Feb 5, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 41.67% | 12,200 |
Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 3,300 |
Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jan 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 66.67% | 8,500 |
Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |