Kalgoorlie Gold Mining Limited (KAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 101,310 |
| 01 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 104,099 |
| 30 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 432,165 |
| 29 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 104,347 |
| 26 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 555,242 |
| 24 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 154,504 |
| 23 Apr 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 14,590 |
| 22 Apr 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 1,310,069 |
| 19 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 336,033 |
| 18 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,049,049 |
| 17 Apr 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 110,121 |
| 16 Apr 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 519,964 |
| 15 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 84,362 |
| 12 Apr 2024 | 0.0340 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 823,510 |
| 11 Apr 2024 | 0.0330 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 345,693 |
| 10 Apr 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 764,918 |
| 09 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 218,968 |
| 08 Apr 2024 | 0.0350 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 3,520,460 |
| 05 Apr 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0340 | 0.0340 | 3,873,525 |
| 04 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 51,250 |
| 03 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,055,936 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 359,668 |
| 28 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,459 |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 333,559 |
| 26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 186,006 |
| 25 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 282,191 |
| 22 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 262,570 |
| 21 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 245,465 |
| 20 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 9,793 |
| 19 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 199,587 |
| 18 Mar 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 2,153,032 |
| 15 Mar 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0240 | 0.0240 | 10,800,845 |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 359,470 |
| 13 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Mar 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 25,313 |
| 08 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 519,917 |
| 07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 380 |
| 06 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 93,102 |
| 05 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 210,540 |
| 04 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| 01 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 9,704 |
| 29 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,327 |
| 28 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 63,631 |
| 27 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,209 |
| 26 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 20,988 |
| 23 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 122,980 |
| 22 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 24,049 |
| 21 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 43,714 |
| 20 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 8,703 |
| 19 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 14,212 |
| 16 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 7,549 |
| 14 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 788,832 |
| 13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 17,500 |
| 08 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 438 |
| 07 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 207,782 |
| 06 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,319 |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,107,637 |
| 01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 247,020 |
| 31 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 30 Jan 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 83,403 |
| 29 Jan 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 40,757 |
| 25 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 24 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 433,584 |
| 23 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 12,150 |
| 19 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 683 |
| 18 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 49,614 |
| 17 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 313 |
| 16 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,116 |
| 12 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,232 |
| 11 Jan 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 127,348 |
| 10 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 12,094 |
| 09 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 48,410 |
| 08 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 24,668 |
| 05 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,829 |
| 04 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 03 Jan 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 98,208 |
| 02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 45,100 |
| 29 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,089,823 |
| 28 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 132,071 |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 53,496 |
| 22 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 35,288 |
| 21 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,947 |
| 20 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 275,694 |
| 19 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,208 |
| 18 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,521 |
| 15 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 113,517 |
| 14 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 330,900 |
| 13 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,000 |
| 12 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 72,736 |
| 11 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,733 |
| 08 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 254,402 |
| 07 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,123,598 |
| 06 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.