Kalgoorlie Gold Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.030	0.030	0.030	0.030	0.030	1,669
2023-09-25	0.030	0.030	0.030	0.030	0.030	0
2023-09-22	0.030	0.030	0.030	0.030	0.030	0
2023-09-21	0.031	0.031	0.030	0.030	0.030	122,236
2023-09-20	0.030	0.030	0.030	0.030	0.030	136,913
2023-09-19	0.024	0.030	0.024	0.028	0.028	808,218
2023-09-18	0.024	0.024	0.024	0.024	0.024	30,791
2023-09-15	0.025	0.025	0.024	0.024	0.024	139,141
2023-09-14	0.025	0.025	0.025	0.025	0.025	0
2023-09-13	0.025	0.025	0.025	0.025	0.025	0
2023-09-12	0.027	0.027	0.025	0.025	0.025	721,654
2023-09-11	0.027	0.027	0.027	0.027	0.027	282,280
2023-09-08	0.027	0.027	0.027	0.027	0.027	2,899
2023-09-07	0.027	0.027	0.027	0.027	0.027	76,566
2023-09-06	0.027	0.027	0.026	0.026	0.026	188,711
2023-09-05	0.027	0.028	0.027	0.028	0.028	47,427
2023-09-04	0.026	0.026	0.025	0.025	0.025	176,604
2023-09-01	0.029	0.029	0.027	0.027	0.027	156,139
2023-08-31	0.028	0.029	0.028	0.028	0.028	150,600
2023-08-30	0.027	0.028	0.027	0.028	0.028	110,473
2023-08-29	0.026	0.028	0.026	0.026	0.026	22,335
2023-08-28	0.026	0.026	0.026	0.026	0.026	2,143
2023-08-25	0.025	0.025	0.025	0.025	0.025	0
2023-08-24	0.028	0.028	0.025	0.025	0.025	20,731
2023-08-23	0.029	0.029	0.025	0.026	0.026	528,837
2023-08-22	0.029	0.029	0.029	0.029	0.029	0
2023-08-21	0.029	0.029	0.029	0.029	0.029	156,250
2023-08-18	0.029	0.029	0.028	0.028	0.028	189,334
2023-08-17	0.028	0.028	0.028	0.028	0.028	51,654
2023-08-16	0.029	0.029	0.029	0.029	0.029	71,135
2023-08-15	0.030	0.030	0.030	0.030	0.030	79,549
2023-08-14	0.031	0.031	0.031	0.031	0.031	151,100
2023-08-11	0.030	0.031	0.030	0.030	0.030	31,258
2023-08-10	0.030	0.030	0.030	0.030	0.030	98,911
2023-08-09	0.030	0.030	0.030	0.030	0.030	4,454
2023-08-08	0.030	0.030	0.030	0.030	0.030	177,965
2023-08-07	0.033	0.033	0.030	0.030	0.030	201,504
2023-08-04	0.030	0.030	0.030	0.030	0.030	12,942
2023-08-03	0.030	0.030	0.030	0.030	0.030	4,768
2023-08-02	0.030	0.030	0.030	0.030	0.030	15,469
2023-08-01	0.035	0.035	0.030	0.030	0.030	851,896
2023-07-31	0.035	0.036	0.034	0.034	0.034	809,841
2023-07-28	0.033	0.033	0.033	0.033	0.033	297,569
2023-07-27	0.033	0.036	0.033	0.036	0.036	88,943
2023-07-26	0.033	0.033	0.033	0.033	0.033	205,996
2023-07-25	0.033	0.033	0.033	0.033	0.033	63,144
2023-07-24	0.033	0.033	0.033	0.033	0.033	6,001
2023-07-21	0.036	0.036	0.033	0.033	0.033	281,791
2023-07-20	0.037	0.037	0.036	0.036	0.036	63,986
2023-07-19	0.037	0.037	0.036	0.037	0.037	280,159
2023-07-18	0.039	0.039	0.038	0.038	0.038	311,693
2023-07-17	0.039	0.040	0.038	0.038	0.038	179,035
2023-07-14	0.040	0.040	0.039	0.040	0.040	97,748
2023-07-13	0.038	0.038	0.038	0.038	0.038	114,685
2023-07-12	0.036	0.037	0.036	0.037	0.037	40,494
2023-07-11	0.034	0.034	0.034	0.034	0.034	23,046
2023-07-10	0.036	0.036	0.034	0.036	0.036	289,153
2023-07-07	0.035	0.035	0.033	0.035	0.035	419,962
2023-07-06	0.030	0.035	0.029	0.033	0.033	1,934,310
2023-07-05	0.030	0.030	0.029	0.029	0.029	463,667

← NewerPage 14 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.