KGL Resources Limited KGL
ASX · Australia · Non-Energy Minerals
AUD 0.1750-0.01 (-5.41%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.17 | -5.41% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 1.22M |
| 2026-09-30 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 2.10M |
| 2026-09-29 | AUD 0.18 | +5.88% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 555.53K |
| 2026-09-28 | AUD 0.17 | -8.11% | AUD 0.19 | AUD 0.19 | AUD 0.17 |
| 2.08M |
| 2026-09-25 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 918.08K |
| 2026-09-24 | AUD 0.19 | -5.13% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 901.83K |
| 2026-09-23 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.70M |
| 2026-09-22 | AUD 0.19 | +5.41% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 711.14K |
| 2026-09-21 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 7.06M |
| 2026-09-18 | AUD 0.19 | +8.57% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 8.20M |
| 2026-09-17 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 221.38K |
| 2026-09-16 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 5.78M |
| 2026-09-15 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.60M |
| 2026-09-14 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 5.10M |
| 2026-09-11 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.81M |
| 2026-09-10 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 3.85M |
| 2026-09-09 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 10.32M |
| 2026-09-08 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 4.07M |
| 2026-09-07 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 935.77K |
| 2026-09-04 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.17M |
| 2026-09-03 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.32M |
| 2026-09-02 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 3.90M |
| 2026-09-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 2.32M |
| 2026-08-31 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 4.01M |
| 2026-08-28 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.04M |
| 2026-08-27 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 589.43K |
| 2026-08-26 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.13M |
| 2026-08-25 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.07M |
| 2026-08-24 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.04M |
| 2026-08-21 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 1.27M |
| 2026-08-20 | AUD 0.18 | +5.88% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.41M |
| 2026-08-19 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 721.78K |
| 2026-08-18 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 698.30K |
| 2026-08-17 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.23M |
| 2026-08-14 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 1.20M |
| 2026-08-13 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 2.90M |
| 2026-08-12 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 3.44M |
| 2026-08-11 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 666.63K |
| 2026-08-10 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 7.31M |
| 2026-08-07 | AUD 0.18 | +5.88% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 2.22M |
| 2026-08-06 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 6.73M |
| 2026-08-05 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 4.06M |
| 2026-08-04 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 3.08M |
| 2026-08-03 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 1.70M |
| 2026-07-31 | AUD 0.17 | -2.78% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 1.45M |
| 2026-07-30 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 2.09M |
| 2026-07-29 | AUD 0.19 | -5.13% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 3.23M |
| 2026-07-28 | AUD 0.19 | -7.14% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 2.27M |
| 2026-07-27 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 387.32K |
| 2026-07-24 | AUD 0.21 | +2.44% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 83.24K |
| 2026-07-23 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 684.32K |
| 2026-07-22 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 533.25K |
| 2026-07-21 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.48M |
| 2026-07-20 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 74.17K |
| 2026-07-17 | AUD 0.19 | -4.88% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 384.32K |
| 2026-07-16 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 1.43M |
| 2026-07-15 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 356.40K |
| 2026-07-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 341.81K |
| 2026-07-13 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 98.02K |
| 2026-07-10 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 420.23K |
| 2026-07-09 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 1.03M |
| 2026-07-08 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 300.21K |
| 2026-07-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 149.98K |
| 2026-07-06 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 805.60K |
| 2026-07-03 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 324.15K |
| 2026-07-02 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 849.36K |
| 2026-07-01 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 598.63K |
| 2026-06-30 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.63M |
| 2026-06-29 | AUD 0.20 | -15.97% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 7.03M |
| 2026-06-26 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-06-25 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-06-24 | AUD 0.24 | +2.88% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 134.93K |
| 2026-06-23 | AUD 0.23 | -7.14% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 322.80K |
| 2026-06-22 | AUD 0.25 | -11.02% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 300.81K |
| 2026-06-19 | AUD 0.28 | -1.75% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 364.96K |
| 2026-06-18 | AUD 0.28 | +5.56% | AUD 0.28 | AUD 0.31 | AUD 0.27 | 763.68K |
| 2026-06-17 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 44.92K |
| 2026-06-16 | AUD 0.25 | -7.27% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 178.46K |
| 2026-06-15 | AUD 0.28 | +5.77% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 50.28K |
| 2026-06-12 | AUD 0.26 | +1.96% | AUD 0.26 | AUD 0.29 | AUD 0.26 | 216.79K |
| 2026-06-11 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 408.05K |
| 2026-06-10 | AUD 0.25 | -7.27% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 649.25K |
| 2026-06-09 | AUD 0.28 | -3.51% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 562.61K |
| 2026-06-05 | AUD 0.28 | -5.00% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 85.23K |
| 2026-06-04 | AUD 0.30 | -7.69% | AUD 0.32 | AUD 0.32 | AUD 0.29 | 170.07K |
| 2026-06-03 | AUD 0.32 | +3.17% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 254.35K |
| 2026-06-02 | AUD 0.31 | +3.28% | AUD 0.32 | AUD 0.33 | AUD 0.31 | 653.86K |
| 2026-06-01 | AUD 0.31 | +5.17% | AUD 0.30 | AUD 0.31 | AUD 0.29 | 333.55K |
| 2026-05-29 | AUD 0.29 | +1.75% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 171.24K |
| 2026-05-28 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 286.24K |