King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.029	0.029	0.021	0.024	0.024	2,811,212
2026-04-30	0.028	0.028	0.028	0.028	0.028	36,554
2026-04-29	0.029	0.030	0.028	0.028	0.028	705,069
2026-04-28	0.027	0.029	0.027	0.029	0.029	1,321,616
2026-04-27	0.030	0.030	0.027	0.027	0.027	504,147
2026-04-24	0.029	0.030	0.028	0.030	0.030	939,448
2026-04-23	0.030	0.030	0.029	0.030	0.030	854,901
2026-04-22	0.030	0.030	0.030	0.030	0.030	1,144,880
2026-04-21	0.031	0.031	0.030	0.030	0.030	2,227,642
2026-04-20	0.031	0.031	0.030	0.030	0.030	1,360,920
2026-04-17	0.031	0.031	0.030	0.031	0.031	309,924
2026-04-16	0.032	0.033	0.031	0.032	0.032	748,910
2026-04-15	0.031	0.033	0.031	0.031	0.031	406,373
2026-04-14	0.031	0.031	0.030	0.030	0.030	2,085,482
2026-04-13	0.033	0.033	0.031	0.031	0.031	266,789
2026-04-10	0.032	0.033	0.032	0.032	0.032	561,248
2026-04-09	0.032	0.032	0.031	0.031	0.031	691,425
2026-04-08	0.031	0.033	0.031	0.032	0.032	315,343
2026-04-07	0.031	0.033	0.031	0.032	0.032	402,630
2026-04-02	0.030	0.031	0.029	0.031	0.031	3,822,400
2026-04-01	0.033	0.033	0.030	0.030	0.030	783,273
2026-03-31	0.032	0.032	0.032	0.032	0.032	0
2026-03-30	0.031	0.032	0.031	0.032	0.032	503,430
2026-03-27	0.032	0.032	0.031	0.031	0.031	623,211
2026-03-26	0.032	0.035	0.032	0.032	0.032	471,631
2026-03-25	0.030	0.033	0.030	0.032	0.032	1,813,220
2026-03-24	0.031	0.031	0.030	0.030	0.030	3,273,339
2026-03-23	0.030	0.030	0.030	0.030	0.030	42,492,667
2026-03-20	0.030	0.030	0.030	0.030	0.030	7,799
2026-03-19	0.030	0.031	0.030	0.030	0.030	3,548,608
2026-03-18	0.031	0.031	0.030	0.030	0.030	3,133,079
2026-03-17	0.032	0.033	0.030	0.031	0.031	3,073,367
2026-03-16	0.036	0.036	0.032	0.032	0.032	2,361,217
2026-03-13	0.035	0.037	0.034	0.035	0.035	5,320,134
2026-03-12	0.033	0.035	0.033	0.035	0.035	583,901
2026-03-11	0.035	0.035	0.033	0.034	0.034	1,739,968
2026-03-10	0.030	0.035	0.030	0.033	0.033	12,970,770
2026-03-09	0.033	0.033	0.030	0.031	0.031	11,044,286
2026-03-06	0.035	0.035	0.032	0.032	0.032	6,932,478
2026-03-05	0.036	0.037	0.032	0.035	0.035	2,848,879
2026-03-04	0.038	0.039	0.035	0.036	0.036	2,963,089
2026-03-03	0.039	0.041	0.035	0.038	0.038	9,092,765
2026-03-02	0.042	0.043	0.039	0.039	0.039	4,213,324
2026-02-27	0.041	0.044	0.039	0.042	0.042	3,960,322
2026-02-26	0.043	0.045	0.035	0.041	0.041	16,517,597
2026-02-25	0.038	0.044	0.038	0.042	0.042	11,107,784
2026-02-24	0.040	0.040	0.038	0.038	0.038	5,015,497
2026-02-23	0.034	0.039	0.034	0.039	0.039	12,240,209
2026-02-20	0.029	0.034	0.029	0.032	0.032	6,222,181
2026-02-19	0.034	0.036	0.030	0.031	0.031	22,917,720
2026-02-18	0.030	0.034	0.029	0.033	0.033	19,865,195
2026-02-17	0.023	0.030	0.023	0.029	0.029	23,307,518
2026-02-16	0.021	0.022	0.021	0.022	0.022	794,154
2026-02-13	0.022	0.022	0.022	0.022	0.022	1,462,580
2026-02-12	0.024	0.024	0.022	0.023	0.023	1,176,880
2026-02-11	0.023	0.024	0.022	0.023	0.023	1,632,549
2026-02-10	0.025	0.025	0.022	0.023	0.023	3,354,260
2026-02-09	0.024	0.024	0.023	0.024	0.024	2,504,518
2026-02-06	0.024	0.024	0.023	0.023	0.023	1,964,430
2026-02-05	0.026	0.027	0.024	0.025	0.025	5,650,383

← NewerPage 3 of 5 · 254 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.