King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.032	0.033	0.031	0.031	0.031	707,861
2022-04-20	0.032	0.033	0.031	0.032	0.032	3,084,448
2022-04-19	0.030	0.032	0.028	0.032	0.032	8,145,317
2022-04-14	0.031	0.031	0.029	0.030	0.030	2,913,540
2022-04-13	0.031	0.031	0.030	0.030	0.030	801,689
2022-04-12	0.032	0.032	0.030	0.031	0.031	2,786,387
2022-04-11	0.032	0.033	0.031	0.032	0.032	1,821,909
2022-04-08	0.030	0.032	0.030	0.031	0.031	2,009,039
2022-04-07	0.030	0.031	0.029	0.030	0.030	2,566,930
2022-04-06	0.032	0.032	0.029	0.029	0.029	5,846,362
2022-04-05	0.033	0.035	0.031	0.031	0.031	14,174,440
2022-04-04	0.029	0.033	0.029	0.032	0.032	13,501,876
2022-04-01	0.024	0.028	0.024	0.027	0.027	15,011,556
2022-03-31	0.024	0.024	0.024	0.024	0.024	931,424
2022-03-30	0.023	0.024	0.023	0.024	0.024	337,852
2022-03-29	0.024	0.024	0.023	0.023	0.023	357,896
2022-03-28	0.024	0.024	0.023	0.023	0.023	2,147,577
2022-03-25	0.024	0.024	0.023	0.023	0.023	247,999
2022-03-24	0.023	0.024	0.023	0.023	0.023	647,715
2022-03-23	0.024	0.024	0.023	0.023	0.023	200,000
2022-03-22	0.023	0.025	0.023	0.023	0.023	4,149,277
2022-03-21	0.023	0.023	0.023	0.023	0.023	598,112
2022-03-18	0.023	0.024	0.023	0.024	0.024	575,736
2022-03-17	0.024	0.024	0.022	0.022	0.022	4,040,626
2022-03-16	0.023	0.024	0.023	0.024	0.024	1,100,964
2022-03-15	0.023	0.024	0.023	0.023	0.023	1,136,500
2022-03-14	0.024	0.024	0.022	0.022	0.022	198,683
2022-03-11	0.023	0.024	0.022	0.024	0.024	992,946
2022-03-10	0.023	0.023	0.023	0.023	0.023	428,450
2022-03-09	0.023	0.023	0.022	0.023	0.023	1,843,347
2022-03-08	0.024	0.024	0.023	0.023	0.023	499,914
2022-03-07	0.024	0.025	0.024	0.025	0.025	1,426,488
2022-03-04	0.023	0.024	0.023	0.024	0.024	736,271
2022-03-03	0.024	0.024	0.023	0.024	0.024	370,449
2022-03-02	0.024	0.024	0.023	0.023	0.023	746,892
2022-03-01	0.023	0.024	0.023	0.024	0.024	100,830
2022-02-28	0.024	0.024	0.023	0.024	0.024	42,524
2022-02-25	0.025	0.025	0.023	0.023	0.023	2,593,416
2022-02-24	0.025	0.025	0.024	0.025	0.025	2,508,598
2022-02-23	0.024	0.025	0.024	0.025	0.025	345,119
2022-02-22	0.024	0.024	0.024	0.024	0.024	1,060,362
2022-02-21	0.026	0.026	0.024	0.024	0.024	1,613,028
2022-02-18	0.025	0.026	0.025	0.026	0.026	912,831
2022-02-17	0.025	0.025	0.024	0.025	0.025	347,087
2022-02-16	0.024	0.024	0.024	0.024	0.024	950,978
2022-02-15	0.024	0.024	0.023	0.024	0.024	1,198,676
2022-02-14	0.025	0.026	0.023	0.025	0.025	3,214,142
2022-02-11	0.026	0.027	0.025	0.025	0.025	631,691
2022-02-10	0.025	0.027	0.025	0.026	0.026	3,223,139
2022-02-09	0.025	0.025	0.025	0.025	0.025	1,404,481
2022-02-08	0.024	0.025	0.024	0.025	0.025	694,562
2022-02-07	0.025	0.025	0.023	0.023	0.023	910,940
2022-02-04	0.024	0.025	0.024	0.025	0.025	921,985
2022-02-03	0.025	0.025	0.024	0.025	0.025	341,583
2022-02-02	0.024	0.025	0.024	0.025	0.025	749,339
2022-02-01	0.024	0.024	0.023	0.023	0.023	628,602
2022-01-31	0.024	0.025	0.024	0.024	0.024	4,833,291
2022-01-28	0.024	0.025	0.023	0.023	0.023	1,757,973
2022-01-27	0.025	0.025	0.023	0.023	0.023	2,134,578
2022-01-25	0.025	0.026	0.023	0.024	0.024	9,234,705

← NewerPage 20 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.