Australia markets open in 57 minutes

Kalgoorlie Gold Mining Limited (KAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300+0.0020 (+7.14%)
At close: 03:31PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.03000.03100.03000.03000.0300164,470
16 July 2024------
15 July 20240.02800.02900.02800.02800.0280195,376
12 July 20240.02800.02800.02700.02700.027065,079
11 July 20240.02800.02800.02800.02800.0280115,482
10 July 20240.02700.02700.02600.02600.0260136,658
09 July 20240.02900.02900.02900.02900.0290-
08 July 20240.02900.02900.02900.02900.0290-
05 July 20240.02900.02900.02500.02900.0290259,947
04 July 20240.02900.02900.02800.02800.0280126,546
03 July 20240.03200.03200.03100.03100.0310359,500
02 July 20240.03000.03200.03000.03200.0320195,161
01 July 20240.02900.02900.02800.02800.028030,070
28 June 20240.02900.02900.02800.02900.0290121,116
27 June 20240.02900.02900.02900.02900.029077,712
26 June 20240.03000.03200.02900.02900.0290325,144
25 June 20240.03200.03200.03200.03200.0320-
24 June 20240.02900.03200.02900.03200.0320153,382
21 June 20240.03000.03100.02900.02900.0290697,117
20 June 20240.03200.03200.03100.03100.031088,916
19 June 20240.03200.03200.03200.03200.032050,000
18 June 20240.03000.03100.03000.03100.0310209,217
17 June 20240.03200.03200.03200.03200.03204,787
14 June 20240.03300.03400.03200.03200.032091,524
13 June 20240.03200.03200.03200.03200.0320-
12 June 20240.03200.03200.03200.03200.0320-
11 June 20240.03200.03200.03200.03200.0320140,000
07 June 20240.03500.03500.03200.03200.0320132,676
06 June 20240.03500.03500.03200.03500.035088,432
05 June 20240.03500.03500.03200.03500.0350148,989
04 June 20240.02800.03400.02800.03300.0330490,528
03 June 20240.02800.02900.02800.02800.0280253,183
31 May 20240.03200.03200.02800.02800.0280831,187
30 May 20240.03200.03200.03200.03200.0320-
29 May 20240.03000.03200.03000.03200.0320149,187
28 May 20240.03000.03200.02900.03000.0300201,239
27 May 20240.02900.03200.02900.02900.0290493,690
24 May 20240.03300.03300.02800.02800.02801,453,024
23 May 20240.03000.04300.03000.03300.033011,280,480
22 May 20240.02800.03000.02700.02700.02701,382,511
21 May 20240.02800.03000.02800.03000.0300426,615
20 May 20240.02900.03100.02800.03100.03101,920,956
17 May 20240.03100.03100.03000.03100.0310304,208
16 May 20240.02700.03100.02700.03100.0310790,322
15 May 20240.02700.02800.02700.02800.0280254,892
14 May 20240.02700.02800.02700.02800.0280271,413
13 May 20240.02900.03100.02500.02600.0260718,673
10 May 20240.02600.02900.02500.02900.0290458,688
09 May 20240.02700.03000.02700.03000.0300189,833
08 May 20240.03000.03000.02600.02600.0260239,935
07 May 20240.03000.03100.03000.03100.0310151,992
06 May 20240.03000.03100.03000.03100.0310110,160
03 May 20240.03300.03400.03100.03100.0310205,465
02 May 20240.03500.03500.03300.03400.0340101,310
01 May 20240.03500.03500.03400.03400.0340104,099
30 Apr 20240.03200.03600.03200.03600.0360432,165
29 Apr 20240.03100.03100.03100.03100.0310104,347
26 Apr 20240.03400.03400.03200.03200.0320555,242
24 Apr 20240.03300.03400.03300.03400.0340154,504
23 Apr 20240.03200.03500.03200.03500.035014,590
22 Apr 20240.03600.03600.03100.03100.03101,310,069
19 Apr 20240.03600.03600.03400.03600.0360336,033
18 Apr 20240.03700.03700.03600.03700.03701,049,049
17 Apr 20240.03400.03700.03400.03700.0370110,121
16 Apr 20240.03400.03600.03300.03300.0330519,964
15 Apr 20240.03300.03300.03200.03200.032084,362
12 Apr 20240.03400.03500.03000.03300.0330823,510
11 Apr 20240.03300.03700.03200.03200.0320345,693
10 Apr 20240.03400.03700.03300.03300.0330764,918
09 Apr 20240.03000.03200.03000.03200.0320218,968
08 Apr 20240.03500.03600.03000.03000.03003,520,460
05 Apr 20240.02800.03500.02800.03400.03403,873,525
04 Apr 20240.02600.02800.02600.02800.028051,250
03 Apr 20240.02500.02600.02500.02600.02601,055,936
02 Apr 20240.02500.02500.02400.02500.0250359,668
28 Mar 20240.02400.02400.02400.02400.02405,459
27 Mar 20240.02500.02500.02300.02400.0240333,559
26 Mar 20240.02500.02500.02400.02500.0250186,006
25 Mar 20240.02500.02500.02400.02500.0250282,191
22 Mar 20240.02500.02500.02400.02400.0240262,570
21 Mar 20240.02500.02500.02500.02500.0250245,465
20 Mar 20240.02800.02800.02500.02500.02509,793
19 Mar 20240.02600.02700.02500.02700.0270199,587
18 Mar 20240.02500.02700.02400.02500.02502,153,032
15 Mar 20240.02600.03000.02200.02400.024010,800,845
14 Mar 20240.02000.02000.02000.02000.0200359,470
13 Mar 20240.02300.02300.02300.02300.0230-
12 Mar 20240.02300.02300.02300.02300.0230-
11 Mar 20240.02400.02400.02100.02300.023025,313
08 Mar 20240.02400.02500.02400.02500.0250519,917
07 Mar 20240.02300.02300.02300.02300.0230380
06 Mar 20240.02500.02500.02300.02300.023093,102
05 Mar 20240.02500.02500.02500.02500.0250210,540
04 Mar 20240.02500.02500.02500.02500.025040,000
01 Mar 20240.02300.02300.02300.02300.02309,704
29 Feb 20240.02300.02300.02300.02300.02306,327
28 Feb 20240.02300.02300.02300.02300.023063,631
27 Feb 20240.02100.02200.02100.02200.02203,209
26 Feb 20240.02000.02100.02000.02100.021020,988
23 Feb 20240.02200.02200.02100.02100.0210122,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...