King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.009	0.009	0.009	0.009	0.009	30,140
2023-09-21	0.009	0.010	0.009	0.010	0.010	320,933
2023-09-20	0.010	0.010	0.009	0.009	0.009	1,009,860
2023-09-19	0.010	0.010	0.010	0.010	0.010	2,161,800
2023-09-18	0.010	0.010	0.010	0.010	0.010	2,640,000
2023-09-15	0.011	0.011	0.010	0.010	0.010	1,809,560
2023-09-14	0.010	0.011	0.010	0.011	0.011	94,027
2023-09-13	0.010	0.010	0.010	0.010	0.010	19,832
2023-09-12	0.010	0.010	0.010	0.010	0.010	429,692
2023-09-11	0.010	0.010	0.010	0.010	0.010	37,029
2023-09-08	0.010	0.010	0.010	0.010	0.010	117,797
2023-09-07	0.010	0.010	0.010	0.010	0.010	300,000
2023-09-06	0.011	0.011	0.010	0.010	0.010	1,522,487
2023-09-05	0.011	0.011	0.011	0.011	0.011	50,001
2023-09-04	0.011	0.011	0.010	0.010	0.010	4,935,964
2023-09-01	0.010	0.010	0.010	0.010	0.010	0
2023-08-31	0.011	0.011	0.010	0.010	0.010	135,761
2023-08-30	0.011	0.011	0.010	0.010	0.010	195,454
2023-08-29	0.010	0.011	0.010	0.010	0.010	710,795
2023-08-28	0.011	0.011	0.010	0.010	0.010	4,063,348
2023-08-25	0.011	0.011	0.011	0.011	0.011	1,100,000
2023-08-24	0.011	0.011	0.011	0.011	0.011	814,146
2023-08-23	0.010	0.010	0.010	0.010	0.010	0
2023-08-22	0.010	0.011	0.010	0.010	0.010	730,941
2023-08-21	0.009	0.010	0.009	0.009	0.009	308,165
2023-08-18	0.010	0.010	0.010	0.010	0.010	1,010,000
2023-08-17	0.009	0.009	0.009	0.009	0.009	206,385
2023-08-16	0.010	0.011	0.009	0.011	0.011	907,363
2023-08-15	0.011	0.011	0.009	0.009	0.009	1,049,851
2023-08-14	0.011	0.011	0.011	0.011	0.011	104,272
2023-08-11	0.010	0.011	0.010	0.011	0.011	1,666,683
2023-08-10	0.010	0.010	0.010	0.010	0.010	0
2023-08-09	0.010	0.010	0.009	0.010	0.010	1,828,681
2023-08-08	0.011	0.011	0.009	0.010	0.010	937,652
2023-08-07	0.009	0.010	0.009	0.010	0.010	3,289,454
2023-08-04	0.010	0.010	0.010	0.010	0.010	520,046
2023-08-03	0.010	0.011	0.010	0.011	0.011	338,230
2023-08-02	0.011	0.011	0.011	0.011	0.011	2,081
2023-08-01	0.010	0.011	0.010	0.011	0.011	384,265
2023-07-31	0.010	0.010	0.010	0.010	0.010	83,293
2023-07-28	0.011	0.011	0.010	0.011	0.011	3,270,014
2023-07-27	0.010	0.010	0.010	0.010	0.010	174,490
2023-07-26	0.011	0.011	0.010	0.010	0.010	556,514
2023-07-25	0.011	0.012	0.011	0.012	0.012	459,627
2023-07-24	0.012	0.012	0.011	0.011	0.011	261,329
2023-07-21	0.011	0.011	0.011	0.011	0.011	169,995
2023-07-20	0.011	0.011	0.011	0.011	0.011	207
2023-07-19	0.012	0.012	0.011	0.011	0.011	1,781,273
2023-07-18	0.011	0.011	0.011	0.011	0.011	1,771,680
2023-07-17	0.011	0.012	0.011	0.012	0.012	659,236
2023-07-14	0.010	0.011	0.010	0.011	0.011	766,284
2023-07-13	0.011	0.011	0.011	0.011	0.011	1,495,499
2023-07-12	0.012	0.012	0.011	0.011	0.011	1,610,747
2023-07-11	0.011	0.012	0.011	0.012	0.012	3,971,635
2023-07-10	0.010	0.010	0.010	0.010	0.010	138,800
2023-07-07	0.010	0.011	0.009	0.010	0.010	2,081,205
2023-07-06	0.009	0.010	0.009	0.010	0.010	9,336,130
2023-07-05	0.009	0.009	0.008	0.009	0.009	1,224,230
2023-07-04	0.007	0.009	0.007	0.009	0.009	2,892,360
2023-07-03	0.007	0.008	0.007	0.008	0.008	3,284,315

← NewerPage 14 of 22 · 1,270 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.