King River Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.012	0.014	0.011	0.012	0.012	13,896,788
2023-12-14	0.015	0.015	0.013	0.014	0.014	8,162,341
2023-12-13	0.016	0.016	0.016	0.016	0.016	29,039
2023-12-12	0.015	0.016	0.015	0.016	0.016	452,643
2023-12-11	0.016	0.016	0.015	0.016	0.016	475,520
2023-12-08	0.016	0.016	0.016	0.016	0.016	38,517
2023-12-07	0.015	0.016	0.015	0.016	0.016	395,964
2023-12-06	0.016	0.017	0.015	0.015	0.015	137,858
2023-12-05	0.017	0.017	0.016	0.016	0.016	1,038,978
2023-12-04	0.016	0.017	0.015	0.017	0.017	818,760
2023-12-01	0.015	0.016	0.015	0.016	0.016	406,214
2023-11-30	0.015	0.016	0.015	0.016	0.016	688,818
2023-11-29	0.015	0.016	0.015	0.015	0.015	401,791
2023-11-28	0.016	0.016	0.016	0.016	0.016	45,167
2023-11-27	0.015	0.016	0.015	0.016	0.016	93,844
2023-11-24	0.016	0.016	0.015	0.015	0.015	750,424
2023-11-23	0.017	0.017	0.016	0.016	0.016	803,921
2023-11-22	0.017	0.017	0.016	0.016	0.016	400,892
2023-11-21	0.016	0.017	0.016	0.017	0.017	1,151,484
2023-11-20	0.015	0.016	0.015	0.016	0.016	732,813
2023-11-17	0.016	0.016	0.015	0.016	0.016	565,009
2023-11-16	0.017	0.018	0.016	0.016	0.016	6,506,137
2023-11-15	0.016	0.017	0.015	0.015	0.015	3,853,533
2023-11-14	0.016	0.016	0.016	0.016	0.016	1,457,204
2023-11-13	0.016	0.018	0.015	0.017	0.017	2,224,345
2023-11-10	0.016	0.017	0.015	0.015	0.015	1,418,190
2023-11-09	0.017	0.017	0.016	0.016	0.016	649,671
2023-11-08	0.016	0.018	0.016	0.018	0.018	1,052,217
2023-11-07	0.017	0.018	0.017	0.017	0.017	489,218
2023-11-06	0.017	0.018	0.017	0.018	0.018	529,341
2023-11-03	0.018	0.019	0.017	0.017	0.017	474,404
2023-11-02	0.020	0.020	0.018	0.018	0.018	1,654,532
2023-11-01	0.019	0.020	0.019	0.020	0.020	402,864
2023-10-31	0.019	0.020	0.019	0.019	0.019	6,332,002
2023-10-30	0.017	0.018	0.017	0.017	0.017	1,597,592
2023-10-27	0.016	0.017	0.016	0.017	0.017	1,341,414
2023-10-26	0.017	0.017	0.016	0.016	0.016	821,169
2023-10-25	0.016	0.017	0.016	0.017	0.017	736,843
2023-10-24	0.015	0.016	0.015	0.016	0.016	968,538
2023-10-23	0.015	0.016	0.015	0.015	0.015	2,311,415
2023-10-20	0.015	0.016	0.015	0.016	0.016	1,063,357
2023-10-19	0.014	0.015	0.014	0.014	0.014	1,393,291
2023-10-18	0.015	0.015	0.014	0.014	0.014	2,947,893
2023-10-17	0.017	0.017	0.015	0.016	0.016	1,799,687
2023-10-16	0.017	0.017	0.016	0.017	0.017	1,438,155
2023-10-13	0.017	0.017	0.016	0.016	0.016	1,935,113
2023-10-12	0.017	0.017	0.016	0.016	0.016	2,424,521
2023-10-11	0.017	0.019	0.016	0.016	0.016	12,928,144
2023-10-10	0.012	0.015	0.012	0.015	0.015	4,026,054
2023-10-09	0.012	0.014	0.012	0.012	0.012	17,141,165
2023-10-06	0.010	0.011	0.009	0.010	0.010	1,626,727
2023-10-05	0.009	0.010	0.009	0.010	0.010	388,194
2023-10-04	0.010	0.010	0.010	0.010	0.010	100,000
2023-10-03	0.010	0.010	0.010	0.010	0.010	1,400,628
2023-10-02	0.010	0.010	0.010	0.010	0.010	347,365
2023-09-29	0.009	0.010	0.009	0.010	0.010	22,294
2023-09-28	0.010	0.010	0.009	0.009	0.009	2,064,366
2023-09-27	0.010	0.011	0.009	0.010	0.010	1,193,848
2023-09-26	0.010	0.011	0.009	0.011	0.011	1,472,755
2023-09-25	0.009	0.010	0.009	0.010	0.010	559,249

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.