King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.019	0.019	0.018	0.018	0.018	490,402
2022-07-15	0.019	0.019	0.018	0.018	0.018	197,456
2022-07-14	0.018	0.019	0.017	0.019	0.019	2,188,468
2022-07-13	0.018	0.018	0.018	0.018	0.018	250,000
2022-07-12	0.019	0.020	0.019	0.019	0.019	2,144,273
2022-07-11	0.020	0.020	0.019	0.019	0.019	63,000
2022-07-08	0.020	0.020	0.019	0.019	0.019	794,423
2022-07-07	0.020	0.021	0.020	0.020	0.020	166,293
2022-07-06	0.020	0.020	0.020	0.020	0.020	250,000
2022-07-05	0.021	0.021	0.020	0.020	0.020	363,470
2022-07-04	0.021	0.022	0.021	0.021	0.021	903,561
2022-07-01	0.021	0.021	0.020	0.020	0.020	1,506,570
2022-06-30	0.019	0.021	0.018	0.020	0.020	3,823,241
2022-06-29	0.019	0.019	0.019	0.019	0.019	983,001
2022-06-28	0.020	0.020	0.019	0.019	0.019	938,284
2022-06-27	0.020	0.021	0.019	0.020	0.020	3,451,756
2022-06-24	0.019	0.019	0.019	0.019	0.019	731,250
2022-06-23	0.020	0.020	0.018	0.018	0.018	953,073
2022-06-22	0.019	0.020	0.019	0.019	0.019	1,415,455
2022-06-21	0.019	0.020	0.019	0.019	0.019	1,430,266
2022-06-20	0.020	0.020	0.019	0.019	0.019	837,297
2022-06-17	0.019	0.021	0.019	0.021	0.021	594,635
2022-06-16	0.020	0.021	0.018	0.019	0.019	3,848,886
2022-06-15	0.019	0.019	0.018	0.018	0.018	907,787
2022-06-14	0.021	0.021	0.019	0.019	0.019	4,223,204
2022-06-10	0.022	0.022	0.021	0.022	0.022	1,268,932
2022-06-09	0.021	0.021	0.021	0.021	0.021	100,823
2022-06-08	0.022	0.023	0.021	0.021	0.021	483,601
2022-06-07	0.023	0.023	0.021	0.021	0.021	5,637,416
2022-06-06	0.024	0.025	0.024	0.024	0.024	710,208
2022-06-03	0.024	0.025	0.023	0.023	0.023	1,405,631
2022-06-02	0.023	0.024	0.023	0.023	0.023	657,108
2022-06-01	0.024	0.024	0.022	0.022	0.022	157,400
2022-05-31	0.024	0.024	0.024	0.024	0.024	747,614
2022-05-30	0.024	0.024	0.023	0.023	0.023	239,739
2022-05-27	0.024	0.024	0.023	0.023	0.023	404,854
2022-05-26	0.023	0.024	0.023	0.024	0.024	515,674
2022-05-25	0.023	0.023	0.022	0.022	0.022	982,979
2022-05-24	0.024	0.024	0.022	0.023	0.023	925,060
2022-05-23	0.023	0.023	0.023	0.023	0.023	763,664
2022-05-20	0.023	0.023	0.022	0.022	0.022	1,836,713
2022-05-19	0.024	0.024	0.023	0.023	0.023	896,472
2022-05-18	0.024	0.024	0.024	0.024	0.024	472,874
2022-05-17	0.023	0.024	0.023	0.024	0.024	2,094,012
2022-05-16	0.023	0.024	0.023	0.024	0.024	574,999
2022-05-13	0.022	0.024	0.022	0.024	0.024	924,946
2022-05-12	0.026	0.027	0.022	0.023	0.023	7,966,858
2022-05-11	0.027	0.027	0.026	0.026	0.026	583,723
2022-05-10	0.025	0.026	0.025	0.025	0.025	2,602,188
2022-05-09	0.026	0.027	0.026	0.027	0.027	970,607
2022-05-06	0.028	0.029	0.026	0.029	0.029	3,498,687
2022-05-05	0.028	0.029	0.027	0.029	0.029	1,434,986
2022-05-04	0.028	0.028	0.028	0.028	0.028	3,647,901
2022-05-03	0.028	0.028	0.027	0.027	0.027	417,292
2022-05-02	0.029	0.029	0.027	0.027	0.027	8,754,070
2022-04-29	0.031	0.032	0.030	0.030	0.030	2,252,475
2022-04-28	0.027	0.032	0.027	0.030	0.030	6,517,769
2022-04-27	0.027	0.029	0.027	0.027	0.027	915,041
2022-04-26	0.029	0.029	0.027	0.028	0.028	3,948,428
2022-04-22	0.031	0.031	0.028	0.029	0.029	3,773,913

← NewerPage 19 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.