Kalgoorlie Gold Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.025	0.027	0.024	0.025	0.025	2,153,032
2024-03-15	0.026	0.030	0.022	0.024	0.024	10,800,845
2024-03-14	0.020	0.020	0.020	0.020	0.020	359,470
2024-03-13	0.023	0.023	0.023	0.023	0.023	0
2024-03-12	0.023	0.023	0.023	0.023	0.023	0
2024-03-11	0.024	0.024	0.021	0.023	0.023	25,313
2024-03-08	0.024	0.025	0.024	0.025	0.025	519,917
2024-03-07	0.023	0.023	0.023	0.023	0.023	380
2024-03-06	0.025	0.025	0.023	0.023	0.023	93,102
2024-03-05	0.025	0.025	0.025	0.025	0.025	210,540
2024-03-04	0.025	0.025	0.025	0.025	0.025	40,000
2024-03-01	0.023	0.023	0.023	0.023	0.023	9,704
2024-02-29	0.023	0.023	0.023	0.023	0.023	6,327
2024-02-28	0.023	0.023	0.023	0.023	0.023	63,631
2024-02-27	0.021	0.022	0.021	0.022	0.022	3,209
2024-02-26	0.020	0.021	0.020	0.021	0.021	20,988
2024-02-23	0.022	0.022	0.021	0.021	0.021	122,980
2024-02-22	0.022	0.022	0.022	0.022	0.022	24,049
2024-02-21	0.022	0.023	0.022	0.023	0.023	43,714
2024-02-20	0.022	0.022	0.022	0.022	0.022	8,703
2024-02-19	0.022	0.022	0.022	0.022	0.022	14,212
2024-02-16	0.022	0.022	0.022	0.022	0.022	0
2024-02-15	0.021	0.022	0.021	0.022	0.022	7,549
2024-02-14	0.022	0.022	0.021	0.021	0.021	788,832
2024-02-13	0.024	0.024	0.024	0.024	0.024	0
2024-02-12	0.024	0.024	0.024	0.024	0.024	0
2024-02-09	0.024	0.024	0.024	0.024	0.024	17,500
2024-02-08	0.022	0.022	0.022	0.022	0.022	438
2024-02-07	0.022	0.023	0.022	0.022	0.022	207,782
2024-02-06	0.022	0.022	0.022	0.022	0.022	2,319
2024-02-05	0.023	0.023	0.023	0.023	0.023	0
2024-02-02	0.022	0.025	0.022	0.023	0.023	1,107,637
2024-02-01	0.024	0.024	0.024	0.024	0.024	247,020
2024-01-31	0.027	0.027	0.027	0.027	0.027	0
2024-01-30	0.024	0.027	0.024	0.027	0.027	83,403
2024-01-29	0.024	0.028	0.024	0.028	0.028	40,757
2024-01-25	0.026	0.026	0.026	0.026	0.026	0
2024-01-24	0.025	0.026	0.025	0.026	0.026	433,584
2024-01-23	0.028	0.028	0.028	0.028	0.028	0
2024-01-22	0.028	0.028	0.028	0.028	0.028	12,150
2024-01-19	0.026	0.026	0.026	0.026	0.026	683
2024-01-18	0.026	0.026	0.026	0.026	0.026	49,614
2024-01-17	0.025	0.025	0.025	0.025	0.025	313
2024-01-16	0.025	0.025	0.025	0.025	0.025	0
2024-01-15	0.025	0.025	0.025	0.025	0.025	2,116
2024-01-12	0.025	0.025	0.025	0.025	0.025	16,232
2024-01-11	0.025	0.029	0.025	0.029	0.029	127,348
2024-01-10	0.027	0.027	0.025	0.025	0.025	12,094
2024-01-09	0.028	0.029	0.027	0.029	0.029	48,410
2024-01-08	0.027	0.029	0.027	0.027	0.027	24,668
2024-01-05	0.029	0.029	0.029	0.029	0.029	6,829
2024-01-04	0.029	0.029	0.029	0.029	0.029	0
2024-01-03	0.025	0.029	0.025	0.029	0.029	98,208
2024-01-02	0.027	0.027	0.027	0.027	0.027	45,100
2023-12-29	0.025	0.027	0.025	0.027	0.027	1,089,823
2023-12-28	0.025	0.025	0.025	0.025	0.025	132,071
2023-12-27	0.026	0.026	0.025	0.025	0.025	53,496
2023-12-22	0.026	0.026	0.025	0.025	0.025	35,288
2023-12-21	0.025	0.025	0.025	0.025	0.025	100,947
2023-12-20	0.026	0.026	0.025	0.025	0.025	275,694

← NewerPage 12 of 21 · 1,248 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.