Skip to main content
KGL Resources Limited (ASX:KGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.230
+0.010 (4.55%)
At close: Mar 6, 2026

KGL Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.230.210.230.234.55%150,316
Mar 5, 20260.220.240.220.220.22-134,616
Mar 4, 20260.230.230.220.220.22-4.35%45,448
Mar 3, 20260.230.240.230.230.23-6.12%34,464
Mar 2, 20260.250.250.240.250.254.26%194,075
Feb 27, 20260.240.250.240.240.24-136,174
Feb 26, 20260.250.250.240.240.24-6.00%112,088
Feb 25, 20260.250.250.230.250.258.70%248,304
Feb 24, 20260.240.240.230.230.23-8.00%313,240
Feb 23, 20260.250.250.240.250.252.04%128,095
Feb 20, 20260.250.250.250.250.25-2.00%123,946
Feb 19, 20260.250.250.250.250.25-106,163
Feb 18, 20260.250.260.250.250.252.04%588,596
Feb 17, 20260.250.250.240.250.25-2.00%35,777
Feb 16, 20260.250.250.240.250.25-349,597
Feb 13, 20260.240.250.230.250.254.17%122,287
Feb 12, 20260.240.240.240.240.242.13%193,732
Feb 11, 20260.240.240.230.240.24-6.00%261,562
Feb 10, 20260.230.250.230.250.258.70%459,179
Feb 9, 20260.220.240.220.230.239.52%216,374
Feb 6, 20260.240.240.200.210.21-14.29%1,300,098
Feb 5, 20260.270.280.240.250.25-5.77%578,970
Feb 4, 20260.250.260.250.260.268.33%728,011
Feb 3, 20260.230.240.230.240.244.35%121,642
Feb 2, 20260.250.250.220.230.23-8.00%737,989
Jan 30, 20260.250.290.250.250.252.04%609,509
Jan 29, 20260.260.270.250.250.25-5.77%784,361
Jan 28, 20260.260.270.260.260.26-1.89%981,173
Jan 27, 20260.260.270.260.270.276.00%1,375,841
Jan 23, 20260.260.270.250.250.25-1.96%467,836
Jan 22, 20260.290.290.250.260.26-7.27%461,271
Jan 21, 20260.280.290.270.280.28-5.17%835,751
Jan 20, 20260.290.300.280.290.293.57%430,347
Jan 19, 20260.290.290.280.280.28-3.45%159,456
Jan 16, 20260.300.300.280.290.29-1.69%568,311
Jan 15, 20260.290.300.290.300.309.26%712,707
Jan 14, 20260.300.300.270.270.27-5.26%268,618
Jan 13, 20260.270.330.250.290.295.56%1,102,227
Jan 12, 20260.250.280.250.270.2710.20%510,574
Jan 9, 20260.250.260.250.250.254.26%255,170
Jan 8, 20260.260.270.230.240.24-11.32%977,718
Jan 7, 20260.240.270.230.270.2712.77%1,253,058
Jan 6, 20260.200.240.200.240.2417.50%1,130,317
Jan 5, 20260.200.200.190.200.20-233,498
Jan 2, 20260.200.210.200.200.20-2.44%267,613
Dec 31, 20250.210.210.200.210.212.50%55,028
Dec 30, 20250.190.210.190.200.20-80,795
Dec 29, 20250.210.220.200.200.20-2.44%184,224
Dec 24, 20250.200.210.200.210.216.49%97,919
Dec 23, 20250.210.210.190.190.19-10.47%167,202
Dec 22, 20250.210.220.210.220.222.38%280,368
Dec 19, 20250.180.210.170.210.2120.00%1,078,402
Dec 18, 20250.190.210.180.180.18-5.41%517,269
Dec 17, 20250.160.190.160.190.1915.62%721,960
Dec 16, 20250.160.160.160.160.161.59%144,093
Dec 15, 20250.160.160.160.160.16-1.56%42,431
Dec 12, 20250.160.160.150.160.166.67%467,811
Dec 11, 20250.160.160.150.150.15-162,764
Dec 10, 20250.150.160.150.150.15-3.23%194,108
Dec 9, 20250.160.160.150.160.16-1,258
Dec 8, 20250.160.160.150.160.16-219,845
Dec 5, 20250.160.160.160.160.166.90%5,500
Dec 4, 20250.160.170.150.150.15-9.38%359,923
Dec 3, 20250.170.170.150.160.16-3.03%239,350
Dec 2, 20250.160.170.160.170.176.45%180,589
Dec 1, 20250.170.170.150.160.16-6.06%157,116
Nov 28, 20250.170.170.170.170.17-2.94%44,706
Nov 27, 20250.160.170.150.170.1721.43%182,007
Nov 26, 20250.160.160.140.140.14-32,929
Nov 25, 20250.150.150.140.140.143.70%57,474
Nov 24, 20250.150.150.140.140.14-3.57%92,370
Nov 21, 20250.140.150.140.140.14-280,881
Nov 20, 20250.150.150.140.140.14-3.45%50,503
Nov 19, 20250.140.150.140.150.153.57%307,217
Nov 18, 20250.150.150.140.140.14-3.45%8,890
Nov 17, 20250.150.150.140.150.15-337,243
Nov 14, 20250.150.150.150.150.15-314,437
Nov 13, 20250.160.160.150.150.15-6.45%316,147
Nov 12, 20250.160.160.150.160.16-200,429
Nov 11, 20250.160.160.160.160.16-3.13%489,948
Nov 10, 20250.160.160.160.160.16-6,000
Nov 7, 20250.160.160.160.160.16-38,773
Nov 6, 20250.160.160.160.160.16-3,793
Nov 5, 20250.170.170.160.160.16-3.03%501,940
Nov 4, 20250.170.170.170.170.17-278
Nov 3, 20250.170.170.170.170.17-79,824
Oct 31, 20250.170.170.160.170.17-5.71%206,062
Oct 28, 20250.180.180.160.180.182.94%24,436
Oct 27, 20250.170.180.170.170.173.03%153,497
Oct 24, 20250.170.170.170.170.17-2.94%131,020
Oct 23, 20250.170.180.170.170.17-347,837
Oct 22, 20250.180.180.150.170.17-10.53%354,336
Oct 21, 20250.180.190.170.190.195.56%112,753
Oct 20, 20250.180.190.180.180.189.09%473,311
Oct 17, 20250.170.180.170.170.1710.00%322,941
Oct 16, 20250.140.170.140.150.157.14%1,005,470
Oct 15, 20250.140.140.140.140.14-265,255
Oct 14, 20250.140.140.140.140.14-355,638
Oct 13, 20250.140.140.130.140.14-330,307
Oct 10, 20250.140.140.140.140.143.70%124,105