Kalgoorlie Gold Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.024	0.025	0.024	0.024	0.024	370,213
2024-11-27	0.024	0.024	0.024	0.024	0.024	453,955
2024-11-26	0.025	0.026	0.025	0.025	0.025	1,721,229
2024-11-25	0.023	0.025	0.023	0.025	0.025	755,841
2024-11-22	0.021	0.025	0.021	0.022	0.022	1,387,938
2024-11-21	0.022	0.022	0.021	0.021	0.021	261,315
2024-11-20	0.021	0.021	0.021	0.021	0.021	49,815
2024-11-19	0.020	0.021	0.020	0.021	0.021	233,321
2024-11-18	0.019	0.020	0.019	0.020	0.020	876,492
2024-11-15	0.019	0.020	0.019	0.020	0.020	130,610
2024-11-14	0.020	0.020	0.020	0.020	0.020	531,449
2024-11-13	0.021	0.021	0.020	0.020	0.020	97,564
2024-11-12	0.021	0.021	0.020	0.020	0.020	130,323
2024-11-11	0.019	0.021	0.019	0.021	0.021	564,001
2024-11-08	0.019	0.020	0.019	0.020	0.020	472,620
2024-11-07	0.020	0.020	0.018	0.019	0.019	1,515,919
2024-11-06	0.020	0.020	0.020	0.020	0.020	213,515
2024-11-05	0.020	0.020	0.020	0.020	0.020	338,510
2024-11-04	0.020	0.020	0.020	0.020	0.020	839,508
2024-11-01	0.022	0.022	0.021	0.021	0.021	648,937
2024-10-31	0.022	0.022	0.022	0.022	0.022	15,000
2024-10-30	0.022	0.022	0.022	0.022	0.022	54,082
2024-10-29	0.022	0.024	0.022	0.024	0.024	379,357
2024-10-28	0.024	0.024	0.022	0.024	0.024	57,182
2024-10-25	0.022	0.023	0.022	0.022	0.022	77,321
2024-10-24	0.022	0.023	0.021	0.023	0.023	642,460
2024-10-23	0.023	0.023	0.023	0.023	0.023	723,464
2024-10-22	0.022	0.023	0.022	0.023	0.023	325,771
2024-10-21	0.024	0.024	0.022	0.022	0.022	4,519
2024-10-18	0.022	0.024	0.022	0.024	0.024	238,680
2024-10-17	0.022	0.022	0.022	0.022	0.022	51,721
2024-10-16	0.024	0.024	0.024	0.024	0.024	3,765
2024-10-15	0.024	0.025	0.024	0.024	0.024	1,473,704
2024-10-14	0.025	0.025	0.022	0.022	0.022	629,874
2024-10-11	0.024	0.026	0.024	0.025	0.025	1,555,461
2024-10-10	0.021	0.024	0.021	0.024	0.024	1,289,243
2024-10-09	0.025	0.025	0.019	0.022	0.022	3,840,953
2024-10-08	0.023	0.025	0.023	0.025	0.025	370,795
2024-10-07	0.023	0.024	0.023	0.024	0.024	101,267
2024-10-04	0.024	0.025	0.023	0.025	0.025	938,608
2024-10-03	0.022	0.024	0.022	0.024	0.024	58,267
2024-10-02	0.024	0.024	0.022	0.023	0.023	879,827
2024-10-01	0.023	0.024	0.023	0.024	0.024	291,814
2024-09-30	0.023	0.023	0.021	0.023	0.023	1,333,313
2024-09-27	0.024	0.025	0.024	0.024	0.024	76,419
2024-09-26	0.023	0.024	0.022	0.024	0.024	878,937
2024-09-25	0.024	0.025	0.023	0.024	0.024	925,663
2024-09-24	0.023	0.025	0.023	0.024	0.024	404,019
2024-09-23	0.024	0.025	0.024	0.025	0.025	1,236,111
2024-09-20	0.024	0.025	0.024	0.024	0.024	942,616
2024-09-19	0.025	0.025	0.024	0.024	0.024	729,730
2024-09-18	0.025	0.025	0.025	0.025	0.025	981,111
2024-09-17	0.025	0.025	0.024	0.025	0.025	130,698
2024-09-16	0.024	0.025	0.024	0.025	0.025	360,127
2024-09-13	0.026	0.026	0.026	0.026	0.026	86
2024-09-12	0.026	0.026	0.026	0.026	0.026	3,975
2024-09-11	0.022	0.026	0.022	0.026	0.026	1,685,760
2024-09-10	0.024	0.024	0.021	0.022	0.022	1,474,677
2024-09-09	0.024	0.024	0.024	0.024	0.024	400,452
2024-09-06	0.026	0.026	0.024	0.024	0.024	357,069

← NewerPage 9 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.