Kalgoorlie Gold Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.027	0.027	0.027	0.027	0.027	20,842
2024-09-04	0.024	0.024	0.024	0.024	0.024	0
2024-09-03	0.025	0.025	0.021	0.024	0.024	1,319,226
2024-09-02	0.027	0.027	0.026	0.026	0.026	3,214
2024-08-30	0.027	0.028	0.027	0.028	0.028	306,148
2024-08-29	0.026	0.026	0.026	0.026	0.026	0
2024-08-28	0.025	0.027	0.025	0.026	0.026	1,569,275
2024-08-27	0.025	0.025	0.025	0.025	0.025	241,913
2024-08-26	0.026	0.026	0.026	0.026	0.026	0
2024-08-23	0.025	0.026	0.025	0.026	0.026	1,104,535
2024-08-22	0.026	0.026	0.026	0.026	0.026	379,900
2024-08-21	0.026	0.026	0.025	0.025	0.025	22,982
2024-08-20	0.025	0.026	0.025	0.026	0.026	53,998
2024-08-19	0.025	0.025	0.025	0.025	0.025	745
2024-08-16	0.024	0.025	0.023	0.025	0.025	683,709
2024-08-15	0.024	0.024	0.024	0.024	0.024	136,745
2024-08-14	0.024	0.024	0.024	0.024	0.024	43,252
2024-08-13	0.024	0.024	0.024	0.024	0.024	0
2024-08-12	0.026	0.026	0.024	0.024	0.024	331,883
2024-08-09	0.026	0.026	0.025	0.026	0.026	363,512
2024-08-08	0.024	0.025	0.024	0.025	0.025	109,396
2024-08-07	0.023	0.024	0.023	0.024	0.024	310,925
2024-08-06	0.024	0.029	0.022	0.022	0.022	952,575
2024-08-05	0.027	0.027	0.025	0.025	0.025	355,925
2024-08-02	0.028	0.028	0.028	0.028	0.028	80
2024-08-01	0.026	0.028	0.026	0.028	0.028	320,239
2024-07-31	0.025	0.026	0.025	0.026	0.026	18,123
2024-07-30	0.025	0.025	0.024	0.024	0.024	674,093
2024-07-29	0.026	0.026	0.023	0.025	0.025	2,514,840
2024-07-26	0.029	0.029	0.029	0.029	0.029	0
2024-07-25	0.029	0.029	0.029	0.029	0.029	0
2024-07-24	0.028	0.029	0.028	0.029	0.029	69,583
2024-07-23	0.028	0.028	0.028	0.028	0.028	0
2024-07-22	0.028	0.028	0.028	0.028	0.028	477
2024-07-19	0.030	0.030	0.030	0.030	0.030	74
2024-07-18	0.030	0.030	0.030	0.030	0.030	34,578
2024-07-17	0.030	0.031	0.030	0.030	0.030	164,470
2024-07-16	0.028	0.028	0.028	0.028	0.028	27,162
2024-07-15	0.028	0.029	0.028	0.028	0.028	195,376
2024-07-12	0.028	0.028	0.027	0.027	0.027	65,079
2024-07-11	0.028	0.028	0.028	0.028	0.028	115,482
2024-07-10	0.027	0.027	0.026	0.026	0.026	136,658
2024-07-09	0.029	0.029	0.029	0.029	0.029	0
2024-07-08	0.029	0.029	0.029	0.029	0.029	0
2024-07-05	0.029	0.029	0.025	0.029	0.029	259,947
2024-07-04	0.029	0.029	0.028	0.028	0.028	126,546
2024-07-03	0.032	0.032	0.031	0.031	0.031	359,500
2024-07-02	0.030	0.032	0.030	0.032	0.032	195,161
2024-07-01	0.029	0.029	0.028	0.028	0.028	30,070
2024-06-28	0.029	0.029	0.028	0.029	0.029	121,116
2024-06-27	0.029	0.029	0.029	0.029	0.029	77,712
2024-06-26	0.030	0.032	0.029	0.029	0.029	325,144
2024-06-25	0.032	0.032	0.032	0.032	0.032	0
2024-06-24	0.029	0.032	0.029	0.032	0.032	153,382
2024-06-21	0.030	0.031	0.029	0.029	0.029	697,117
2024-06-20	0.032	0.032	0.031	0.031	0.031	88,916
2024-06-19	0.032	0.032	0.032	0.032	0.032	50,000
2024-06-18	0.030	0.031	0.030	0.031	0.031	209,217
2024-06-17	0.032	0.032	0.032	0.032	0.032	4,787
2024-06-14	0.033	0.034	0.032	0.032	0.032	91,524

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.