Kalgoorlie Gold Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.061	0.064	0.059	0.062	0.062	4,064,469
2025-02-25	0.065	0.067	0.059	0.060	0.060	4,279,204
2025-02-24	0.075	0.075	0.062	0.063	0.063	8,532,241
2025-02-21	0.072	0.080	0.072	0.075	0.075	9,998,664
2025-02-20	0.079	0.080	0.071	0.071	0.071	4,171,086
2025-02-19	0.082	0.084	0.078	0.079	0.079	3,022,303
2025-02-18	0.084	0.085	0.079	0.079	0.079	6,078,011
2025-02-17	0.083	0.087	0.080	0.083	0.083	5,477,801
2025-02-14	0.080	0.090	0.079	0.084	0.084	19,151,037
2025-02-13	0.080	0.086	0.077	0.081	0.081	24,853,535
2025-02-12	0.081	0.085	0.071	0.071	0.071	17,081,352
2025-02-11	0.085	0.095	0.079	0.079	0.079	34,490,365
2025-02-10	0.086	0.099	0.084	0.084	0.084	48,281,207
2025-02-07	0.045	0.089	0.045	0.081	0.081	100,502,845
2025-02-06	0.020	0.030	0.020	0.023	0.023	5,502,222
2025-02-05	0.019	0.019	0.019	0.019	0.019	1,467,843
2025-02-04	0.018	0.019	0.018	0.019	0.019	651,318
2025-02-03	0.017	0.017	0.017	0.017	0.017	2,099,565
2025-01-31	0.016	0.016	0.016	0.016	0.016	13,050
2025-01-30	0.017	0.017	0.016	0.016	0.016	2,005,322
2025-01-29	0.016	0.018	0.016	0.016	0.016	1,448,549
2025-01-28	0.016	0.016	0.015	0.015	0.015	904,337
2025-01-24	0.015	0.016	0.015	0.016	0.016	984,563
2025-01-23	0.013	0.014	0.013	0.014	0.014	211,013
2025-01-22	0.013	0.013	0.013	0.013	0.013	0
2025-01-21	0.013	0.013	0.013	0.013	0.013	0
2025-01-20	0.015	0.015	0.013	0.013	0.013	1,004,844
2025-01-17	0.015	0.015	0.015	0.015	0.015	1,284,967
2025-01-16	0.016	0.016	0.015	0.015	0.015	98,967
2025-01-15	0.016	0.016	0.016	0.016	0.016	338
2025-01-14	0.016	0.016	0.016	0.016	0.016	1,279,142
2025-01-13	0.018	0.018	0.016	0.016	0.016	1,458,009
2025-01-10	0.018	0.018	0.018	0.018	0.018	473,913
2025-01-09	0.018	0.019	0.018	0.018	0.018	899,534
2025-01-08	0.018	0.018	0.018	0.018	0.018	105,000
2025-01-07	0.019	0.019	0.019	0.019	0.019	0
2025-01-06	0.019	0.019	0.019	0.019	0.019	200
2025-01-03	0.019	0.019	0.019	0.019	0.019	93
2025-01-02	0.018	0.019	0.018	0.019	0.019	579,489
2024-12-31	0.018	0.020	0.017	0.018	0.018	1,089,509
2024-12-30	0.019	0.019	0.019	0.019	0.019	102,582
2024-12-27	0.018	0.020	0.018	0.019	0.019	71,377
2024-12-24	0.019	0.019	0.019	0.019	0.019	0
2024-12-23	0.020	0.020	0.019	0.019	0.019	227,500
2024-12-20	0.019	0.019	0.017	0.018	0.018	276,476
2024-12-19	0.018	0.019	0.018	0.018	0.018	717,783
2024-12-18	0.019	0.022	0.019	0.020	0.020	814,753
2024-12-17	0.019	0.019	0.018	0.018	0.018	743,022
2024-12-16	0.020	0.020	0.020	0.020	0.020	30,017
2024-12-13	0.022	0.023	0.019	0.020	0.020	1,940,254
2024-12-12	0.022	0.022	0.022	0.022	0.022	6,951
2024-12-11	0.022	0.023	0.022	0.022	0.022	428,541
2024-12-10	0.022	0.022	0.022	0.022	0.022	74,081
2024-12-09	0.023	0.024	0.023	0.024	0.024	48,983
2024-12-06	0.024	0.024	0.021	0.023	0.023	250,972
2024-12-05	0.024	0.024	0.024	0.024	0.024	938
2024-12-04	0.025	0.025	0.025	0.025	0.025	75,000
2024-12-03	0.024	0.024	0.024	0.024	0.024	196,665
2024-12-02	0.025	0.025	0.025	0.025	0.025	217,708
2024-11-29	0.025	0.026	0.025	0.025	0.025	435,724

← NewerPage 8 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.