Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-26 06:41:42 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KGL) KGL RESOURCES LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for KGL    Limits Next Section


Company Details for (KGL) KGL RESOURCES LIMITED

Listing Code KGL
Listing Name KGL RESOURCES LIMITED
GICS Sector Materials
ISIN Name KENTOR GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KGL6


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for KGL .. Thursday 19th March 2026

KGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.021 1 0.0
MAX 1.46 57,651,177 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

168 Days for (KGL) KGL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-29 Tue 0.425 0.425 0.355 ### 1.4 1.4 0.0
2022-Mar-28 Mon 0.44 0.4425 ### ### ### ### 0.0
2022-Mar-25 Fri 0.445 0.445 0.41 ### 286,621 ### 21.9 21.9 0.0
2022-Mar-24 Thu 0.46 0.48 0.42 0.445 ### ### ###
2022-Mar-23 Wed ### 0.52 0.44 0.445 674,025 ### 1.4 1.4 ###
2022-Mar-22 Tue ### 0.53 0.46 0.49 ### ### ###
2022-Mar-21 Mon 0.425 0.45 0.425 0.45 58,580 25,628 ### ### 0.0
2022-Mar-18 Fri 0.425 0.45 0.42 0.42 265,529 ### ### ### ###
2022-Mar-17 Thu 0.4 0.42 0.385 0.41 262,553 105,677 82.8 82.8 ###
2022-Mar-16 Wed 0.385 ### 0.385 0.385 64.8 64.8 0.0
2022-Mar-15 Tue ### ### ### 0.385 ### ### 0.0
2022-Mar-14 Mon 0.4 ### ### ### 35,946 0 21.1 21.1 0.0
2022-Mar-11 Fri 0.43 0.43 ### ### ### ### 0.0
2022-Mar-10 Thu 0.44 0.455 ### 0.425 227,877 51,842 13.7 13.7 ###
2022-Mar-09 Wed ### 0.44 ### ### 97.8 97.8 0.0
2022-Mar-08 Tue 0.45 0.45 ### ### 0.5 0.5 0.0
2022-Mar-07 Mon 0.43 0.45 0.42 ### 83.3 83.3 0.0
2022-Mar-04 Fri 0.445 0.445 0.42 0.43 97,751 42,277 22.7 22.7 ###
2022-Mar-03 Thu 0.4625 0.4625 0.43 0.45 27,187 ### ### ### 0.0
2022-Mar-02 Wed 0.46 0.475 0.455 0.46 ### ### 0.0
2022-Mar-01 Tue 0.46 0.48 0.43 0.48 ### ### 0.0
2022-Feb-28 Mon 0.5 0.5 0.46 0.46 4.7 4.7 0.0
2022-Feb-25 Fri 0.46 ### 0.46 ### ### ### 0.0
2022-Feb-24 Thu ### 0.51 0.47 0.48 42.2 42.2 0.0
2022-Feb-23 Wed 0.48 0.53 0.47 0.48 51.2 51.2 0.0
2022-Feb-22 Tue 0.49 ### 0.46 0.48 ### ### 0.0
2022-Feb-21 Mon 0.49 ### 0.485 0.49 83,888 20,342 ### ### ###
2022-Feb-18 Fri 0.49 0.51 0.485 0.5 80.6 80.6 0.0
2022-Feb-17 Thu 0.51 0.51 0.49 0.5 27.1 27.1 0.0
2022-Feb-16 Wed ### ### 0.5 0.5 28.4 28.4 0.0
2022-Feb-15 Tue 0.51 ### 0.485 0.485 59,777 ### 12.1 12.1 0.0
2022-Feb-14 Mon 0.5275 0.5275 0.4875 0.51 342,489 ### ### ### ###
2022-Feb-11 Fri 0.52 0.53 0.52 0.525 82,451 43,286 81.6 81.6 0.0
2022-Feb-10 Thu ### ### 0.485 ### 480,841 ### ### ### 0.0
2022-Feb-09 Wed 0.53 ### 0.525 ### 67.2 67.2 0.0
2022-Feb-08 Tue 0.5 ### 0.5 0.53 101,750 ### ### ### 0.0
2022-Feb-07 Mon 0.51 ### 0.49 0.49 12.9 12.9 ###
2022-Feb-04 Fri 0.55 0.55 ### ### ### ### 0.0
2022-Feb-03 Thu ### ### 0.52 0.52 28.3 28.3 0.0
2022-Feb-02 Wed 0.525 0.54 0.52 ### 159,520 84,545 80.1 80.1 0.0
2022-Feb-01 Tue 0.53 0.55 0.51 0.52 ### ### 0.0
2022-Jan-31 Mon 0.52 0.52 0.51 0.52 19,480 ### ### ### 0.0
2022-Jan-28 Fri ### 0.52 0.51 ### 53.9 53.9 0.0
2022-Jan-27 Thu 0.525 0.56 0.52 0.52 352,177 190,175 55.7 55.7 0.0
2022-Jan-25 Tue 0.56 0.56 ### 0.525 22.8 22.8 0.0
2022-Jan-24 Mon 0.58 0.58 0.55 0.555 21.3 21.3 ###
2022-Jan-21 Fri ### ### 0.58 0.58 ### ### ###
2022-Jan-20 Thu ### ### 0.59 ### 226,020 66,675 28.4 28.4 0.0
2022-Jan-19 Wed ### ### ### ### 239,548 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 184,887 0 65.6 65.6 0.0
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri 0.625 0.625 ### ### 153,342 ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 92.5 92.5 0.0
2022-Jan-12 Wed ### ### ### ### 20.8 20.8 0.0
2022-Jan-11 Tue ### ### 0.59 ### 38,226 11,276 82.6 82.6 0.0
2022-Jan-10 Mon ### ### 0.59 ### ### ### 0.0
2022-Jan-07 Fri ### 0.6025 ### ### 47,749 14,384 ### ### 0.0
2022-Jan-06 Thu ### ### 0.58 ### 82.6 82.6 0.0
2022-Jan-05 Wed ### ### ### ### ### ### 0.0
2022-Jan-04 Tue ### ### 0.555 0.555 ### ### ###
2021-Dec-31 Fri ### ### ### ### 10,172 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 27.3 27.3 0.0
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### 0.59 ### 62.4 62.4 0.0
2021-Dec-23 Thu ### ### ### ### 307,929 0 ### ### 0.0
2021-Dec-22 Wed ### ### 0.58 ### 72.6 72.6 0.0
2021-Dec-21 Tue 0.57 ### 0.57 ### 97.2 97.2 0.0
2021-Dec-20 Mon 0.58 0.58 0.57 0.57 10,228 5,881 35.3 35.3 ###
2021-Dec-17 Fri ### ### 0.57 0.57 62,985 17,950 4.5 4.5 ###
2021-Dec-16 Thu ### ### ### ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### 4,047 0 82.5 82.5 0.0
2021-Dec-14 Tue 0.585 0.59 0.56 0.59 54,587 31,387 76.6 76.6 0.0
2021-Dec-13 Mon ### ### 0.585 ### 32.4 32.4 0.0
2021-Dec-10 Fri 0.625 0.625 0.585 ### 138,775 83,958 ### ### 0.0
2021-Dec-09 Thu ### ### ### 0.625 18.6 18.6 0.0
2021-Dec-08 Wed ### ### 0.54 0.645 704,675 ### 99.3 99.3 ###
2021-Dec-07 Tue 0.49 0.51 0.47 0.48 21.1 21.1 0.0
2021-Dec-06 Mon 0.51 0.51 0.45 0.47 478,272 229,570 ### ### ###
2021-Dec-03 Fri 0.54 0.54 0.5 0.5 ### ### 0.0
2021-Dec-02 Thu 0.54 0.545 0.51 0.54 108,971 57,482 ### ### 0.0
2021-Dec-01 Wed 0.55 0.57 0.54 0.54 27.3 27.3 0.0
2021-Nov-30 Tue 0.56 0.575 0.54 0.56 61.4 61.4 ###
2021-Nov-29 Mon 0.56 ### 0.53 0.56 ### ### ###
2021-Nov-26 Fri ### 0.6275 0.56 ### ### ### 0.0
2021-Nov-25 Thu 0.625 ### ### ### 354,456 0 ### ### 0.0
2021-Nov-24 Wed 0.6475 0.6475 0.625 ### 28.1 28.1 0.0
2021-Nov-23 Tue 0.655 0.655 0.645 0.645 112,056 ### ### ### ###
2021-Nov-22 Mon ### ### ### ### 189,159 0 ### ### 0.0
2021-Nov-19 Fri ### ### 0.645 0.6475 305,281 98,453 ### ### ###
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 0.685 ### 22,972 ### ### ### 0.0
2021-Nov-16 Tue ### 0.7 ### 0.685 41.9 41.9 0.0
2021-Nov-15 Mon 0.7 ### ### 0.7 136,328 0 65.1 65.1 ###
2021-Nov-12 Fri 0.72 0.72 0.6975 0.7 14.3 14.3 ###
2021-Nov-11 Thu 0.72 0.725 ### 0.72 179,553 65,087 ### ### ###
2021-Nov-10 Wed ### 0.71 ### 0.71 783,128 ### ### ### ###
2021-Nov-09 Tue ### ### ### ### 10,278 0 6.3 6.3 0.0
2021-Nov-08 Mon ### ### ### ### 40.8 40.8 0.0
2021-Nov-05 Fri ### ### 0.57 0.57 158,052 45,044 ### ### ###
2021-Nov-04 Thu ### ### 0.55 ### 173,987 47,846 27.5 27.5 0.0
2021-Nov-03 Wed ### ### ### ### 20,476 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 54,743 0 ### ### 0.0
2021-Nov-01 Mon ### ### ### ### 47,650 0 ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 80,848 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 164,423 0 ### ### 0.0
2021-Oct-26 Tue 0.655 0.675 ### 0.675 87.8 87.8 0.0
2021-Oct-25 Mon ### 0.685 ### 0.675 74.5 74.5 0.0
2021-Oct-22 Fri 0.675 0.685 ### ### ### ### 0.0
2021-Oct-21 Thu ### ### 0.675 ### 84,059 ### ### ### 0.0
2021-Oct-20 Wed ### ### 0.675 ### 384,328 ### 69.0 69.0 0.0
2021-Oct-19 Tue 0.7 0.7 ### ### 114,054 ### ### ### 0.0
2021-Oct-18 Mon 0.7 0.7 ### 0.7 68.6 68.6 ###
2021-Oct-15 Fri ### ### ### ### 64.0 64.0 0.0
2021-Oct-14 Thu 0.685 ### 0.675 ### ### ### 0.0
2021-Oct-13 Wed 0.7 0.7 ### ### 13.3 13.3 0.0
2021-Oct-12 Tue 0.675 0.7 ### 0.7 1,221,247 ### ### ### ###
2021-Oct-11 Mon ### ### ### 0.675 4,193,455 0 99.0 99.0 0.0
2021-Oct-08 Fri ### ### ### ### 322,759 0 ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 78.9 78.9 0.0
2021-Oct-06 Wed ### 0.52 0.5125 0.52 79.5 79.5 0.0
2021-Oct-05 Tue 0.54 0.54 0.49 0.52 50,122 ### ### ### 0.0
2021-Oct-04 Mon 0.5 0.54 0.5 0.54 157,655 81,980 ### ### 0.0
2021-Oct-01 Fri 0.54 0.54 0.47 0.5 ### ### 0.0
2021-Sep-30 Thu 0.54 0.54 0.52 0.54 15,858 ### ### ### 0.0
2021-Sep-29 Wed 0.51 ### ### ### 19,579 0 ### ### 0.0
2021-Sep-28 Tue 0.53 0.545 0.5 ### ### ### 0.0
2021-Sep-27 Mon 0.54 0.54 ### ### 8.6 8.6 0.0
2021-Sep-24 Fri ### 0.545 ### 0.545 44,421 ### ### ### 0.0
2021-Sep-23 Thu 0.51 0.545 ### ### ### ### 0.0
2021-Sep-22 Wed 0.55 0.56 0.52 0.52 141,775 76,558 ### ### 0.0
2021-Sep-21 Tue ### 0.53 0.51 0.53 ### ### 0.0
2021-Sep-20 Mon 0.55 0.55 ### 0.545 61.6 61.6 0.0
2021-Sep-17 Fri 0.56 0.56 ### 0.56 67.4 67.4 ###
2021-Sep-16 Thu 0.56 ### 0.54 0.545 94,458 ### ### ### 0.0
2021-Sep-15 Wed 0.59 0.59 0.58 0.585 60,447 ### 32.3 32.3 ###
2021-Sep-14 Tue ### 0.59 ### 0.59 48,187 ### 90.5 90.5 0.0
2021-Sep-13 Mon 0.54 ### 0.54 ### 385,349 104,044 ### ### 0.0
2021-Sep-10 Fri 0.53 0.545 0.53 0.54 ### ### 0.0
2021-Sep-09 Thu 0.575 0.58 0.54 0.54 228,051 ### 9.8 9.8 0.0
2021-Sep-08 Wed 0.59 0.59 0.575 0.575 ### ### ###
2021-Sep-07 Tue 0.575 ### 0.575 0.59 406,847 ### ### ### 0.0
2021-Sep-06 Mon 0.58 ### 0.575 0.58 63.0 63.0 ###
2021-Sep-03 Fri ### ### 0.58 0.58 13.8 13.8 ###
2021-Sep-02 Thu 0.59 ### 0.58 ### 52,583 15,249 ### ### 0.0
2021-Sep-01 Wed 0.57 0.59 0.57 0.59 88.3 88.3 0.0
2021-Aug-31 Tue 0.58 0.58 0.57 0.58 62.4 62.4 ###
2021-Aug-30 Mon 0.57 0.5825 0.57 0.57 ### ### ###
2021-Aug-27 Fri 0.56 0.58 0.555 0.555 100,850 ### 30.4 30.4 ###
2021-Aug-26 Thu 0.555 0.57 0.55 0.55 ### ### ###
2021-Aug-25 Wed 0.555 0.555 0.54 0.55 27.3 27.3 ###
2021-Aug-24 Tue 0.57 0.57 0.54 0.57 82,754 45,928 ### ### ###
2021-Aug-23 Mon ### ### 0.55 0.55 3.0 3.0 ###
2021-Aug-20 Fri ### ### 0.585 ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### ### ### 56,125 0 ### ### 0.0
2021-Aug-18 Wed ### 0.645 ### ### 212,084 ### 25.1 25.1 0.0
2021-Aug-17 Tue ### 0.625 ### ### 135,278 42,274 40.1 40.1 0.0
2021-Aug-16 Mon 0.59 ### 0.59 ### 97.0 97.0 0.0
2021-Aug-13 Fri ### ### ### ### ### ### 0.0
2021-Aug-12 Thu 0.59 ### 0.59 ### 127,383 37,577 ### ### 0.0
2021-Aug-11 Wed 0.58 ### 0.58 0.58 ### ### ###
2021-Aug-10 Tue ### ### 0.575 0.575 6.3 6.3 ###
2021-Aug-09 Mon 0.585 ### 0.585 0.585 73,582 21,522 ### ### ###
2021-Aug-06 Fri ### ### 0.57 0.58 285,985 ### 3.7 3.7 ###
2021-Aug-05 Thu ### ### 0.59 ### 154,589 ### ### ### 0.0
2021-Aug-04 Wed 0.625 ### ### ### 91,673 0 ### ### 0.0
2021-Aug-03 Tue 0.6275 0.6275 0.6275 0.6275 106,425 66,781 ### ### 0.0
2021-Aug-02 Mon ### ### 0.625 0.6275 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-26 18:41:42 thru 2026-03-26 18:41:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000