King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.014	0.014	0.014	0.014	0.014	756,000
2022-10-10	0.015	0.015	0.014	0.014	0.014	1,667,828
2022-10-07	0.015	0.016	0.015	0.015	0.015	492,822
2022-10-06	0.015	0.015	0.015	0.015	0.015	1,200,264
2022-10-05	0.015	0.015	0.015	0.015	0.015	1,027,076
2022-10-04	0.015	0.015	0.015	0.015	0.015	1,632,825
2022-10-03	0.015	0.015	0.015	0.015	0.015	475,555
2022-09-30	0.016	0.016	0.014	0.015	0.015	2,978,087
2022-09-29	0.014	0.017	0.014	0.016	0.016	7,621,944
2022-09-28	0.013	0.013	0.013	0.013	0.013	1,497,184
2022-09-27	0.013	0.013	0.012	0.012	0.012	611,990
2022-09-26	0.014	0.014	0.012	0.014	0.014	2,620,789
2022-09-23	0.014	0.014	0.013	0.013	0.013	1,162,184
2022-09-21	0.014	0.014	0.013	0.014	0.014	1,731,703
2022-09-20	0.013	0.014	0.012	0.013	0.013	3,071,255
2022-09-19	0.013	0.013	0.013	0.013	0.013	2,601,526
2022-09-16	0.014	0.014	0.014	0.014	0.014	129,788
2022-09-15	0.014	0.015	0.014	0.014	0.014	1,173,953
2022-09-14	0.014	0.014	0.014	0.014	0.014	1,047,501
2022-09-13	0.014	0.015	0.013	0.013	0.013	3,100,569
2022-09-12	0.015	0.015	0.014	0.014	0.014	1,098,736
2022-09-09	0.015	0.015	0.014	0.014	0.014	1,436,511
2022-09-08	0.014	0.014	0.013	0.013	0.013	1,177,375
2022-09-07	0.013	0.014	0.013	0.014	0.014	2,715,089
2022-09-06	0.014	0.014	0.013	0.013	0.013	246,682
2022-09-05	0.016	0.016	0.013	0.014	0.014	6,148,999
2022-09-02	0.016	0.016	0.015	0.016	0.016	1,010,902
2022-09-01	0.016	0.017	0.016	0.016	0.016	1,760,926
2022-08-31	0.015	0.016	0.015	0.016	0.016	550,523
2022-08-30	0.016	0.017	0.015	0.015	0.015	1,690,174
2022-08-29	0.016	0.017	0.016	0.017	0.017	1,408,169
2022-08-26	0.017	0.017	0.017	0.017	0.017	221,058
2022-08-25	0.017	0.017	0.016	0.017	0.017	3,232,189
2022-08-24	0.016	0.017	0.016	0.016	0.016	438,288
2022-08-23	0.016	0.016	0.016	0.016	0.016	479,434
2022-08-22	0.016	0.017	0.016	0.016	0.016	2,326,573
2022-08-19	0.017	0.017	0.016	0.016	0.016	815,508
2022-08-18	0.017	0.017	0.016	0.016	0.016	1,833,984
2022-08-17	0.017	0.017	0.017	0.017	0.017	225,223
2022-08-16	0.017	0.017	0.017	0.017	0.017	2,268,162
2022-08-15	0.017	0.018	0.017	0.017	0.017	2,877,270
2022-08-12	0.018	0.018	0.017	0.017	0.017	1,373,111
2022-08-11	0.017	0.019	0.017	0.018	0.018	1,729,356
2022-08-10	0.017	0.018	0.017	0.017	0.017	3,158,623
2022-08-09	0.018	0.018	0.017	0.017	0.017	795,633
2022-08-08	0.017	0.018	0.017	0.018	0.018	155,795
2022-08-05	0.017	0.018	0.016	0.017	0.017	592,056
2022-08-04	0.018	0.018	0.016	0.017	0.017	2,170,380
2022-08-03	0.018	0.019	0.017	0.017	0.017	1,712,921
2022-08-02	0.019	0.019	0.018	0.018	0.018	1,796,174
2022-08-01	0.020	0.020	0.019	0.019	0.019	607,345
2022-07-29	0.019	0.019	0.019	0.019	0.019	135,000
2022-07-28	0.020	0.020	0.020	0.020	0.020	236,100
2022-07-27	0.020	0.020	0.019	0.020	0.020	1,451,357
2022-07-26	0.020	0.020	0.020	0.020	0.020	150,000
2022-07-25	0.020	0.020	0.020	0.020	0.020	210,000
2022-07-22	0.020	0.020	0.020	0.020	0.020	127,270
2022-07-21	0.020	0.020	0.020	0.020	0.020	300,000
2022-07-20	0.020	0.020	0.020	0.020	0.020	827,696
2022-07-19	0.019	0.020	0.018	0.020	0.020	627,189

← NewerPage 18 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.