King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.008	0.008	0.007	0.007	0.007	2,476,128
2023-06-29	0.008	0.008	0.007	0.008	0.008	1,880,800
2023-06-28	0.007	0.008	0.007	0.008	0.008	59,269
2023-06-27	0.008	0.008	0.008	0.008	0.008	528,790
2023-06-26	0.008	0.009	0.008	0.008	0.008	700,800
2023-06-23	0.007	0.009	0.007	0.009	0.009	1,524,832
2023-06-22	0.008	0.008	0.007	0.008	0.008	596,521
2023-06-21	0.008	0.008	0.007	0.008	0.008	6,557,331
2023-06-20	0.008	0.008	0.007	0.007	0.007	5,384,514
2023-06-19	0.008	0.009	0.008	0.009	0.009	2,686,823
2023-06-16	0.008	0.009	0.008	0.009	0.009	259,965
2023-06-15	0.008	0.009	0.008	0.009	0.009	6,302,810
2023-06-14	0.009	0.009	0.008	0.009	0.009	2,739,390
2023-06-13	0.008	0.009	0.008	0.009	0.009	796,460
2023-06-09	0.008	0.009	0.008	0.008	0.008	1,316,943
2023-06-08	0.008	0.008	0.008	0.008	0.008	3,407,208
2023-06-07	0.009	0.009	0.008	0.009	0.009	1,325,774
2023-06-06	0.009	0.009	0.009	0.009	0.009	5,328,626
2023-06-05	0.010	0.010	0.009	0.009	0.009	700,000
2023-06-02	0.009	0.009	0.009	0.009	0.009	643,701
2023-06-01	0.009	0.010	0.009	0.010	0.010	469,901
2023-05-31	0.009	0.009	0.009	0.009	0.009	309,346
2023-05-30	0.010	0.010	0.010	0.010	0.010	767,853
2023-05-29	0.010	0.010	0.010	0.010	0.010	203,800
2023-05-26	0.010	0.011	0.010	0.011	0.011	502,619
2023-05-25	0.011	0.011	0.010	0.011	0.011	416,259
2023-05-24	0.010	0.011	0.010	0.010	0.010	980,209
2023-05-23	0.010	0.011	0.010	0.011	0.011	731,555
2023-05-22	0.010	0.010	0.010	0.010	0.010	2,095,248
2023-05-19	0.010	0.011	0.010	0.010	0.010	191,216
2023-05-18	0.011	0.011	0.011	0.011	0.011	441,184
2023-05-17	0.011	0.011	0.011	0.011	0.011	38,500
2023-05-16	0.010	0.011	0.010	0.011	0.011	159,059
2023-05-15	0.011	0.011	0.011	0.011	0.011	192,402
2023-05-12	0.011	0.011	0.011	0.011	0.011	100,000
2023-05-11	0.011	0.011	0.011	0.011	0.011	90,909
2023-05-10	0.010	0.011	0.010	0.011	0.011	89,590
2023-05-09	0.012	0.012	0.010	0.010	0.010	851,850
2023-05-08	0.011	0.011	0.010	0.011	0.011	447,722
2023-05-05	0.011	0.012	0.011	0.011	0.011	415,933
2023-05-04	0.011	0.011	0.011	0.011	0.011	0
2023-05-03	0.011	0.011	0.011	0.011	0.011	0
2023-05-02	0.011	0.011	0.011	0.011	0.011	27,080
2023-05-01	0.011	0.012	0.011	0.011	0.011	820,046
2023-04-28	0.011	0.011	0.010	0.011	0.011	262,023
2023-04-27	0.010	0.011	0.010	0.010	0.010	1,029,927
2023-04-26	0.012	0.012	0.010	0.010	0.010	1,298,760
2023-04-24	0.011	0.012	0.010	0.012	0.012	1,823,750
2023-04-21	0.011	0.011	0.011	0.011	0.011	2,088,235
2023-04-20	0.011	0.011	0.011	0.011	0.011	100,000
2023-04-19	0.011	0.012	0.011	0.012	0.012	230,388
2023-04-18	0.011	0.012	0.011	0.012	0.012	134,754
2023-04-17	0.012	0.012	0.011	0.011	0.011	1,581,214
2023-04-14	0.012	0.012	0.011	0.011	0.011	552,372
2023-04-13	0.013	0.013	0.011	0.011	0.011	1,340,145
2023-04-12	0.012	0.013	0.012	0.013	0.013	2,154,840
2023-04-11	0.012	0.012	0.011	0.011	0.011	1,819,704
2023-04-06	0.011	0.011	0.011	0.011	0.011	69,699
2023-04-05	0.011	0.012	0.011	0.011	0.011	1,184,858
2023-04-04	0.012	0.012	0.011	0.011	0.011	259,246

← NewerPage 15 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.