Kalgoorlie Gold Mining Limited (KAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:23AM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 86 |
| 12 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 3,975 |
| 11 Sept 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 1,685,760 |
| 10 Sept 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 1,474,677 |
| 09 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 400,452 |
| 06 Sept 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 357,069 |
| 05 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,842 |
| 04 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Sept 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 1,319,226 |
| 02 Sept 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,214 |
| 30 Aug 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 306,148 |
| 29 Aug 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 Aug 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,569,275 |
| 27 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 241,913 |
| 26 Aug 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 Aug 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,104,535 |
| 22 Aug 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 379,900 |
| 21 Aug 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 22,982 |
| 20 Aug 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 53,998 |
| 19 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 745 |
| 16 Aug 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 683,709 |
| 15 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 136,745 |
| 14 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 43,252 |
| 13 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Aug 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 331,883 |
| 09 Aug 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 363,512 |
| 08 Aug 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 109,396 |
| 07 Aug 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 310,925 |
| 06 Aug 2024 | 0.0240 | 0.0290 | 0.0220 | 0.0220 | 0.0220 | 952,575 |
| 05 Aug 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 355,925 |
| 02 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 80 |
| 01 Aug 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 320,239 |
| 31 July 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 18,123 |
| 30 July 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 674,093 |
| 29 July 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 2,514,840 |
| 26 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 25 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 24 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 69,583 |
| 23 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 477 |
| 19 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74 |
| 18 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,578 |
| 17 July 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 164,470 |
| 16 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 27,162 |
| 15 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 195,376 |
| 12 July 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 65,079 |
| 11 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 115,482 |
| 10 July 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 136,658 |
| 09 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 05 July 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 259,947 |
| 04 July 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 126,546 |
| 03 July 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 359,500 |
| 02 July 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 195,161 |
| 01 July 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 30,070 |
| 28 June 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 121,116 |
| 27 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 77,712 |
| 26 June 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 325,144 |
| 25 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 June 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 153,382 |
| 21 June 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 697,117 |
| 20 June 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 88,916 |
| 19 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 18 June 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 209,217 |
| 17 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,787 |
| 14 June 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 91,524 |
| 13 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 12 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 11 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 140,000 |
| 07 June 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 132,676 |
| 06 June 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 88,432 |
| 05 June 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 148,989 |
| 04 June 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0330 | 0.0330 | 490,528 |
| 03 June 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 253,183 |
| 31 May 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 831,187 |
| 30 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 29 May 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 149,187 |
| 28 May 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 201,239 |
| 27 May 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 493,690 |
| 24 May 2024 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 1,453,024 |
| 23 May 2024 | 0.0300 | 0.0430 | 0.0300 | 0.0330 | 0.0330 | 11,280,480 |
| 22 May 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,382,511 |
| 21 May 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 426,615 |
| 20 May 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 1,920,956 |
| 17 May 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 304,208 |
| 16 May 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 790,322 |
| 15 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 254,892 |
| 14 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 271,413 |
| 13 May 2024 | 0.0290 | 0.0310 | 0.0250 | 0.0260 | 0.0260 | 718,673 |
| 10 May 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 458,688 |
| 09 May 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 189,833 |
| 08 May 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 239,935 |
| 07 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 151,992 |
| 06 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 110,160 |
| 03 May 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 205,465 |
| 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 |
| *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.