King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.012	0.012	0.012	0.012	0.012	100,000
2023-03-31	0.011	0.011	0.011	0.011	0.011	835,000
2023-03-30	0.011	0.011	0.011	0.011	0.011	1,410,000
2023-03-29	0.011	0.011	0.011	0.011	0.011	462,451
2023-03-28	0.011	0.011	0.011	0.011	0.011	652,549
2023-03-27	0.012	0.012	0.012	0.012	0.012	0
2023-03-24	0.011	0.012	0.011	0.012	0.012	571,572
2023-03-23	0.013	0.013	0.012	0.012	0.012	330,388
2023-03-22	0.012	0.013	0.012	0.013	0.013	1,299,914
2023-03-21	0.012	0.012	0.011	0.011	0.011	1,380,129
2023-03-20	0.012	0.012	0.012	0.012	0.012	1,152,019
2023-03-17	0.012	0.012	0.012	0.012	0.012	21,521
2023-03-16	0.012	0.012	0.012	0.012	0.012	243,333
2023-03-15	0.012	0.012	0.012	0.012	0.012	1,184,666
2023-03-14	0.012	0.013	0.012	0.013	0.013	884,777
2023-03-13	0.011	0.013	0.011	0.013	0.013	838,917
2023-03-10	0.012	0.012	0.012	0.012	0.012	495,507
2023-03-09	0.012	0.012	0.012	0.012	0.012	378,600
2023-03-08	0.012	0.012	0.012	0.012	0.012	1,399,214
2023-03-07	0.013	0.013	0.012	0.012	0.012	338,805
2023-03-06	0.014	0.014	0.012	0.012	0.012	938,920
2023-03-03	0.013	0.013	0.012	0.013	0.013	301,333
2023-03-02	0.013	0.013	0.013	0.013	0.013	360,201
2023-03-01	0.013	0.013	0.012	0.013	0.013	861,811
2023-02-28	0.013	0.013	0.012	0.012	0.012	583,379
2023-02-27	0.012	0.014	0.012	0.012	0.012	521,102
2023-02-24	0.013	0.013	0.013	0.013	0.013	343,962
2023-02-23	0.014	0.014	0.013	0.013	0.013	3,765,681
2023-02-22	0.015	0.015	0.013	0.013	0.013	1,504,102
2023-02-21	0.012	0.015	0.012	0.014	0.014	17,579,072
2023-02-20	0.013	0.014	0.013	0.013	0.013	7,594,457
2023-02-17	0.012	0.012	0.012	0.012	0.012	0
2023-02-16	0.012	0.012	0.012	0.012	0.012	1,442,992
2023-02-15	0.012	0.012	0.011	0.011	0.011	2,631,877
2023-02-14	0.013	0.013	0.013	0.013	0.013	383,843
2023-02-13	0.013	0.013	0.013	0.013	0.013	0
2023-02-10	0.013	0.013	0.013	0.013	0.013	0
2023-02-09	0.013	0.013	0.013	0.013	0.013	430,109
2023-02-08	0.013	0.013	0.012	0.013	0.013	300,000
2023-02-07	0.012	0.013	0.012	0.013	0.013	91,750
2023-02-06	0.013	0.013	0.013	0.013	0.013	100,000
2023-02-03	0.013	0.013	0.012	0.012	0.012	3,908,353
2023-02-02	0.013	0.013	0.013	0.013	0.013	1,399,315
2023-02-01	0.012	0.013	0.012	0.013	0.013	786,632
2023-01-31	0.012	0.012	0.012	0.012	0.012	195,830
2023-01-30	0.012	0.012	0.012	0.012	0.012	149,700
2023-01-27	0.011	0.012	0.011	0.012	0.012	223,573
2023-01-25	0.012	0.013	0.011	0.011	0.011	107,095
2023-01-24	0.013	0.013	0.012	0.012	0.012	731,900
2023-01-23	0.012	0.012	0.012	0.012	0.012	166,859
2023-01-20	0.012	0.012	0.012	0.012	0.012	1,951,192
2023-01-19	0.012	0.012	0.012	0.012	0.012	267,070
2023-01-18	0.012	0.012	0.012	0.012	0.012	382,000
2023-01-17	0.012	0.012	0.012	0.012	0.012	0
2023-01-16	0.012	0.012	0.012	0.012	0.012	433,283
2023-01-13	0.012	0.012	0.011	0.011	0.011	517,253
2023-01-12	0.012	0.012	0.012	0.012	0.012	83,333
2023-01-11	0.012	0.012	0.012	0.012	0.012	0
2023-01-10	0.012	0.012	0.012	0.012	0.012	50,000
2023-01-09	0.011	0.012	0.011	0.012	0.012	535,557

← NewerPage 16 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.