King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.025	0.026	0.024	0.024	0.024	1,720,612
2022-01-21	0.026	0.027	0.025	0.025	0.025	2,825,654
2022-01-20	0.026	0.027	0.025	0.027	0.027	2,185,162
2022-01-19	0.026	0.026	0.025	0.025	0.025	4,538,605
2022-01-18	0.025	0.028	0.025	0.027	0.027	7,310,492
2022-01-17	0.024	0.025	0.024	0.025	0.025	470,251
2022-01-14	0.025	0.025	0.024	0.024	0.024	2,665,272
2022-01-13	0.024	0.026	0.024	0.025	0.025	5,212,097
2022-01-12	0.023	0.024	0.023	0.024	0.024	1,079,051
2022-01-11	0.025	0.025	0.023	0.024	0.024	2,744,935
2022-01-10	0.025	0.025	0.024	0.025	0.025	260,988
2022-01-07	0.024	0.024	0.024	0.024	0.024	1,539,199
2022-01-06	0.025	0.025	0.024	0.025	0.025	721,367
2022-01-05	0.024	0.025	0.024	0.025	0.025	1,953,542
2022-01-04	0.023	0.025	0.023	0.025	0.025	322,352
2021-12-31	0.024	0.024	0.024	0.024	0.024	12
2021-12-30	0.023	0.024	0.023	0.024	0.024	85,083
2021-12-29	0.024	0.025	0.023	0.023	0.023	279,184
2021-12-24	0.023	0.024	0.023	0.024	0.024	438,127
2021-12-23	0.024	0.024	0.023	0.024	0.024	244,001
2021-12-22	0.024	0.024	0.023	0.023	0.023	1,300,585
2021-12-21	0.023	0.024	0.023	0.024	0.024	166,405
2021-12-20	0.025	0.025	0.023	0.023	0.023	157,992
2021-12-17	0.023	0.025	0.023	0.023	0.023	1,640,158
2021-12-16	0.025	0.025	0.022	0.022	0.022	2,082,471
2021-12-15	0.024	0.024	0.024	0.024	0.024	410,000
2021-12-14	0.025	0.025	0.024	0.024	0.024	536,445
2021-12-13	0.025	0.025	0.025	0.025	0.025	159,180
2021-12-10	0.024	0.027	0.023	0.025	0.025	3,319,041
2021-12-09	0.024	0.024	0.023	0.023	0.023	1,142,869
2021-12-08	0.023	0.024	0.023	0.024	0.024	277,572
2021-12-07	0.023	0.024	0.023	0.023	0.023	1,834,224
2021-12-06	0.025	0.025	0.023	0.024	0.024	1,454,556
2021-12-03	0.025	0.025	0.024	0.024	0.024	579,080
2021-12-02	0.024	0.024	0.023	0.024	0.024	1,301,473
2021-12-01	0.025	0.025	0.024	0.024	0.024	453,996
2021-11-30	0.024	0.025	0.023	0.023	0.023	1,346,702
2021-11-29	0.024	0.024	0.023	0.023	0.023	1,974,317
2021-11-26	0.024	0.024	0.024	0.024	0.024	1,235,461
2021-11-25	0.025	0.025	0.024	0.025	0.025	1,475,381
2021-11-24	0.024	0.025	0.023	0.023	0.023	2,586,209
2021-11-23	0.025	0.025	0.024	0.024	0.024	4,839,318
2021-11-22	0.026	0.026	0.025	0.025	0.025	227,375
2021-11-19	0.026	0.026	0.025	0.025	0.025	882,700
2021-11-18	0.026	0.026	0.025	0.025	0.025	634,875
2021-11-17	0.025	0.026	0.025	0.025	0.025	860,692
2021-11-16	0.026	0.026	0.025	0.025	0.025	76,327
2021-11-15	0.025	0.026	0.025	0.026	0.026	285,839
2021-11-12	0.025	0.025	0.025	0.025	0.025	120,413
2021-11-11	0.026	0.026	0.025	0.025	0.025	408,419
2021-11-10	0.025	0.026	0.025	0.026	0.026	1,629,395
2021-11-09	0.026	0.026	0.025	0.026	0.026	1,708,665
2021-11-08	0.025	0.026	0.025	0.026	0.026	647,955
2021-11-05	0.026	0.026	0.025	0.025	0.025	1,840,082
2021-11-04	0.026	0.026	0.025	0.026	0.026	2,750,301
2021-11-03	0.026	0.026	0.026	0.026	0.026	293,299
2021-11-02	0.026	0.026	0.025	0.026	0.026	579,400
2021-11-01	0.026	0.026	0.026	0.026	0.026	4,500,752
2021-10-29	0.027	0.027	0.026	0.027	0.027	402,506
2021-10-28	0.028	0.028	0.026	0.026	0.026	1,622,462

← NewerPage 21 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.