tiprankstipranks
KGL Resources Limited (AU:KGL)
ASX:KGL
Australian Market
KGL
KGL Resources Limited
RESEARCH TOOLSreports
Want to see AU:KGL full AI Analyst Report?

KGL Resources Limited (KGL) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 01, 2026
0.30
0.31
0.30
0.31
0.31
+5.17%
333,547
0.57
May 29, 2026
0.30
0.30
0.29
0.29
0.29
+1.75%
171,244
0.29
May 28, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
286,235
0.49
May 27, 2026
0.31
0.31
0.29
0.29
0.29
-8.06%
307,701
0.53
May 26, 2026
0.31
0.32
0.31
0.31
0.31
+3.33%
117,343
0.20
May 25, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
124,361
0.21
May 22, 2026
0.30
0.31
0.29
0.30
0.30
+5.26%
184,921
0.31
May 21, 2026
0.29
0.30
0.28
0.29
0.29
-1.72%
98,386
0.17
May 20, 2026
0.29
0.30
0.28
0.29
0.29
+1.05%
643,703
1.11
May 19, 2026
0.30
0.30
0.28
0.29
0.29
-2.71%
169,663
0.29
May 18, 2026
0.29
0.30
0.28
0.30
0.30
+1.72%
261,215
0.45
May 15, 2026
0.30
0.30
0.28
0.29
0.29
-3.33%
306,206
0.53
May 14, 2026
0.31
0.32
0.30
0.30
0.30
-3.23%
461,945
0.80
May 13, 2026
0.32
0.33
0.31
0.31
0.31
-1.59%
491,447
0.86
May 12, 2026
0.36
0.36
0.32
0.32
0.32
-11.27%
324,858
0.57
May 11, 2026
0.31
0.38
0.31
0.36
0.36
+10.94%
1,068,011
1.92
May 08, 2026
0.31
0.32
0.31
0.32
0.32
+4.92%
35,688
0.06
May 07, 2026
0.30
0.33
0.30
0.31
0.31
+3.39%
439,807
0.78
May 06, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
221,274
0.38
May 05, 2026
0.31
0.32
0.30
0.30
0.30
-6.35%
316,990
0.54
May 04, 2026
0.33
0.33
0.31
0.32
0.32
0.00%
79,103
0.13
May 01, 2026
0.32
0.32
0.31
0.32
0.32
+5.00%
280,538
0.48
Apr 30, 2026
0.30
0.34
0.30
0.30
0.30
+3.45%
1,264,587
2.18
Apr 29, 2026
0.30
0.31
0.29
0.29
0.29
-1.69%
318,519
0.54
Apr 28, 2026
0.30
0.30
0.28
0.30
0.30
+1.72%
358,489
0.61
Apr 27, 2026
0.31
0.31
0.28
0.29
0.29
-6.45%
1,183,571
2.01
Apr 24, 2026
0.33
0.33
0.30
0.31
0.31
-1.59%
337,432
0.56
Apr 23, 2026
0.33
0.33
0.31
0.32
0.32
-1.56%
342,500
0.57
Apr 22, 2026
0.34
0.34
0.32
0.32
0.32
-4.48%
347,119
0.58
Apr 21, 2026
0.34
0.35
0.32
0.34
0.34
+1.52%
511,808
0.85
Apr 20, 2026
0.31
0.34
0.31
0.33
0.33
+6.45%
666,188
1.10
Apr 17, 2026
0.35
0.35
0.30
0.31
0.31
-10.14%
1,685,435
2.88
Apr 16, 2026
0.36
0.37
0.33
0.35
0.35
-2.82%
807,839
1.41
Apr 15, 2026
0.32
0.36
0.32
0.36
0.36
+12.70%
1,571,388
2.82
Apr 14, 2026
0.31
0.33
0.30
0.32
0.32
+3.28%
2,022,193
3.76
Apr 13, 2026
0.29
0.32
0.28
0.31
0.31
+12.96%
2,119,853
4.17
Apr 10, 2026
0.28
0.30
0.27
0.27
0.27
-1.82%
827,797
1.62
Apr 09, 2026
0.31
0.31
0.27
0.28
0.28
-9.84%
1,205,276
2.40
Apr 08, 2026
0.27
0.32
0.27
0.31
0.31
+15.09%
1,442,154
2.99
Apr 07, 2026
0.29
0.32
0.27
0.27
0.27
0.00%
4,091,894
9.45
Apr 06, 2026
0.27
0.34
0.21
0.27
0.27
0.00%
0
0.00
Apr 03, 2026
0.27
0.34
0.21
0.27
0.27
0.00%
0
0.00
Apr 02, 2026
0.21
0.34
0.21
0.27
0.27
+26.19%
6,093,980
16.13
Apr 01, 2026
0.20
0.22
0.20
0.21
0.21
+7.69%
147,798
0.39
Mar 31, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
79,554
0.21
Mar 30, 2026
0.20
0.21
0.19
0.20
0.20
0.00%
109,489
0.29
Mar 27, 2026
0.21
0.21
0.20
0.20
0.20
-4.88%
83,587
0.22
Mar 26, 2026
0.20
0.22
0.20
0.21
0.21
+2.50%
84,102
0.22
Mar 25, 2026
0.21
0.21
0.19
0.20
0.20
+8.11%
45,596
0.12
Mar 24, 2026
0.21
0.21
0.18
0.19
0.19
-7.50%
103,022
0.27
Rows:
50