KWG Resources Inc. (CSE:CACR)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
May 13, 2025, 9:30 AM EDT
KWG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 11,916 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 144,700 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 57,200 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 308,600 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 67,176 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 163,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 266,605 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 633,433 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 871,955 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 370,000 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 4,087,917 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 639,283 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 435,238 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 1,101,999 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 1,308,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 380,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 593,480 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 456,435 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 316,843 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 578,794 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 193,059 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 143,829 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 2,290,000 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 212,775 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 159,850 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 612,400 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 1,685,935 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 2,221,828 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 992,100 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 1,375,246 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,184,549 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,735,491 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,895,258 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 872,707 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 4,623,143 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | 50.00% | 8,599,938 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,616,225 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 3,842,060 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,605,189 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,950 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 55,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 43,800 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 19,300 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 177,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 34,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 124,500 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 404,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 217,600 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 282,700 |