King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.011	0.012	0.011	0.012	0.012	185,000
2023-01-05	0.011	0.011	0.010	0.011	0.011	2,743,426
2023-01-04	0.012	0.013	0.011	0.011	0.011	2,398,995
2023-01-03	0.012	0.012	0.011	0.011	0.011	96,586
2022-12-30	0.011	0.012	0.011	0.011	0.011	2,067,000
2022-12-29	0.012	0.012	0.011	0.011	0.011	627,239
2022-12-28	0.012	0.012	0.012	0.012	0.012	72,500
2022-12-23	0.012	0.012	0.011	0.011	0.011	491,063
2022-12-22	0.011	0.011	0.011	0.011	0.011	134,100
2022-12-21	0.012	0.012	0.012	0.012	0.012	468,416
2022-12-20	0.012	0.012	0.012	0.012	0.012	0
2022-12-19	0.012	0.012	0.012	0.012	0.012	0
2022-12-16	0.012	0.012	0.011	0.012	0.012	1,554,623
2022-12-15	0.013	0.013	0.012	0.012	0.012	1,389,122
2022-12-14	0.012	0.013	0.012	0.013	0.013	462,000
2022-12-13	0.012	0.012	0.012	0.012	0.012	235,454
2022-12-12	0.012	0.012	0.011	0.012	0.012	69,711
2022-12-09	0.012	0.012	0.012	0.012	0.012	549,870
2022-12-08	0.012	0.012	0.012	0.012	0.012	3,394,788
2022-12-07	0.012	0.012	0.012	0.012	0.012	267,744
2022-12-06	0.012	0.012	0.012	0.012	0.012	276,161
2022-12-05	0.012	0.013	0.012	0.013	0.013	373,392
2022-12-02	0.012	0.012	0.012	0.012	0.012	3,105,000
2022-12-01	0.013	0.013	0.013	0.013	0.013	700,000
2022-11-30	0.013	0.013	0.013	0.013	0.013	224,547
2022-11-29	0.013	0.013	0.012	0.012	0.012	228,452
2022-11-28	0.012	0.013	0.012	0.013	0.013	215,692
2022-11-25	0.012	0.013	0.012	0.012	0.012	4,970,000
2022-11-24	0.014	0.014	0.013	0.013	0.013	1,270,071
2022-11-23	0.013	0.014	0.013	0.014	0.014	103,460
2022-11-22	0.014	0.014	0.013	0.013	0.013	336,214
2022-11-21	0.013	0.013	0.013	0.013	0.013	32,000
2022-11-18	0.013	0.013	0.012	0.012	0.012	297,437
2022-11-17	0.013	0.014	0.013	0.013	0.013	399,193
2022-11-16	0.013	0.013	0.013	0.013	0.013	869,935
2022-11-15	0.014	0.014	0.013	0.014	0.014	2,821,543
2022-11-14	0.014	0.014	0.013	0.014	0.014	207,928
2022-11-11	0.013	0.014	0.013	0.014	0.014	1,981,400
2022-11-10	0.014	0.014	0.013	0.014	0.014	1,416,796
2022-11-09	0.014	0.014	0.013	0.013	0.013	381,666
2022-11-08	0.014	0.014	0.013	0.013	0.013	331,439
2022-11-07	0.013	0.014	0.013	0.013	0.013	743,373
2022-11-04	0.014	0.014	0.012	0.013	0.013	924,285
2022-11-03	0.013	0.014	0.013	0.013	0.013	2,197,123
2022-11-02	0.013	0.013	0.012	0.012	0.012	440,001
2022-11-01	0.013	0.013	0.012	0.012	0.012	535,667
2022-10-31	0.013	0.013	0.012	0.012	0.012	1,073,000
2022-10-28	0.012	0.013	0.012	0.013	0.013	250,873
2022-10-27	0.014	0.014	0.012	0.013	0.013	2,109,290
2022-10-26	0.013	0.014	0.013	0.013	0.013	498,562
2022-10-25	0.013	0.014	0.013	0.013	0.013	1,030,003
2022-10-24	0.013	0.013	0.012	0.013	0.013	143,124
2022-10-21	0.013	0.013	0.012	0.012	0.012	825,015
2022-10-20	0.013	0.014	0.013	0.013	0.013	1,426,308
2022-10-19	0.013	0.013	0.013	0.013	0.013	271,333
2022-10-18	0.012	0.012	0.012	0.012	0.012	407,362
2022-10-17	0.013	0.013	0.013	0.013	0.013	3,361,285
2022-10-14	0.013	0.013	0.013	0.013	0.013	1,948,436
2022-10-13	0.014	0.014	0.013	0.013	0.013	232,214
2022-10-12	0.014	0.014	0.014	0.014	0.014	2,376,435

← NewerPage 17 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.