Skip to main content
KGL Resources Limited (ASX:KGL)
Australia flag Australia · Delayed Price · Currency is AUD
0.290
-0.005 (-1.69%)
Apr 29, 2026, 4:10 PM AEST

KGL Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.300.300.290.30--120,141
Apr 28, 20260.300.300.280.300.301.72%358,489
Apr 27, 20260.310.310.280.290.29-6.45%1,183,571
Apr 24, 20260.330.330.300.310.31-1.59%337,432
Apr 23, 20260.330.330.310.320.32-1.56%342,500
Apr 22, 20260.340.340.320.320.32-4.48%347,119
Apr 21, 20260.340.350.320.340.341.52%511,808
Apr 20, 20260.310.340.310.330.336.45%666,188
Apr 17, 20260.350.350.300.310.31-10.14%1,685,435
Apr 16, 20260.360.370.330.350.35-2.82%807,839
Apr 15, 20260.320.360.320.360.3612.70%1,571,388
Apr 14, 20260.310.330.300.320.323.28%2,022,193
Apr 13, 20260.290.320.280.310.3112.96%2,119,853
Apr 10, 20260.280.300.270.270.27-1.82%827,797
Apr 9, 20260.310.310.270.280.28-9.84%1,205,276
Apr 8, 20260.270.320.270.310.3115.09%1,442,154
Apr 7, 20260.290.320.270.270.27-4,091,894
Apr 2, 20260.210.340.210.270.2726.19%6,093,980
Apr 1, 20260.200.220.200.210.217.69%147,798
Mar 31, 20260.200.200.200.200.20-79,554
Mar 30, 20260.200.210.190.200.20-109,489
Mar 27, 20260.210.210.200.200.20-4.88%83,587
Mar 26, 20260.200.220.200.210.212.50%84,102
Mar 25, 20260.210.210.190.200.208.11%45,596
Mar 24, 20260.210.210.180.190.19-7.50%103,022
Mar 23, 20260.190.220.180.200.202.56%106,432
Mar 20, 20260.190.210.180.200.208.33%173,205
Mar 19, 20260.200.200.180.180.18-12.20%536,252
Mar 18, 20260.230.230.200.210.21-8.89%197,117
Mar 17, 20260.210.240.210.230.239.76%577,385
Mar 16, 20260.220.220.210.210.21-4.65%417,950
Mar 13, 20260.230.230.210.220.22-6.52%140,748
Mar 12, 20260.240.240.220.230.23-6.12%122,859
Mar 11, 20260.250.250.240.250.25-2.00%163,153
Mar 10, 20260.230.250.220.250.2516.28%122,460
Mar 9, 20260.220.220.210.220.22-6.52%46,773
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