King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.024	0.027	0.024	0.025	0.025	15,506,343
2026-02-03	0.023	0.023	0.021	0.023	0.023	5,861,179
2026-02-02	0.023	0.025	0.023	0.023	0.023	2,629,134
2026-01-30	0.024	0.024	0.023	0.023	0.023	2,240,498
2026-01-29	0.024	0.024	0.023	0.023	0.023	2,762,902
2026-01-28	0.024	0.024	0.022	0.023	0.023	8,689,868
2026-01-27	0.021	0.025	0.020	0.024	0.024	10,519,476
2026-01-23	0.020	0.021	0.019	0.020	0.020	7,062,123
2026-01-22	0.021	0.021	0.020	0.020	0.020	1,090,416
2026-01-21	0.019	0.022	0.019	0.021	0.021	2,161,734
2026-01-20	0.019	0.019	0.019	0.019	0.019	50,000
2026-01-19	0.021	0.021	0.018	0.019	0.019	774,168
2026-01-16	0.022	0.022	0.020	0.021	0.021	1,496,018
2026-01-15	0.020	0.022	0.019	0.022	0.022	4,810,610
2026-01-14	0.018	0.021	0.018	0.020	0.020	1,875,414
2026-01-13	0.020	0.021	0.018	0.018	0.018	2,627,136
2026-01-12	0.018	0.022	0.018	0.020	0.020	7,488,821
2026-01-09	0.015	0.020	0.014	0.020	0.020	12,173,546
2026-01-08	0.013	0.015	0.013	0.015	0.015	2,956,638
2026-01-07	0.013	0.014	0.013	0.014	0.014	3,361,603
2026-01-06	0.012	0.014	0.012	0.012	0.012	3,310,825
2026-01-05	0.012	0.012	0.011	0.012	0.012	2,527,423
2026-01-02	0.012	0.012	0.011	0.011	0.011	1,364,168
2025-12-31	0.012	0.012	0.012	0.012	0.012	300,874
2025-12-30	0.012	0.012	0.012	0.012	0.012	783,800
2025-12-29	0.011	0.012	0.011	0.012	0.012	287,000
2025-12-24	0.011	0.011	0.011	0.011	0.011	1,201,715
2025-12-23	0.011	0.012	0.011	0.012	0.012	517,068
2025-12-22	0.012	0.012	0.012	0.012	0.012	768,227
2025-12-19	0.012	0.012	0.011	0.011	0.011	1,607,505
2025-12-18	0.011	0.011	0.011	0.011	0.011	1,672,636
2025-12-17	0.011	0.012	0.011	0.012	0.012	28,518
2025-12-16	0.013	0.013	0.013	0.013	0.013	38,538
2025-12-15	0.012	0.012	0.012	0.012	0.012	620,974
2025-12-12	0.013	0.013	0.012	0.013	0.013	3,385,057
2025-12-11	0.014	0.014	0.013	0.013	0.013	350,000
2025-12-10	0.013	0.013	0.013	0.013	0.013	420,000
2025-12-09	0.013	0.013	0.013	0.013	0.013	92,301
2025-12-08	0.013	0.014	0.013	0.014	0.014	124,306
2025-12-05	0.013	0.013	0.013	0.013	0.013	142,929
2025-12-04	0.014	0.014	0.013	0.013	0.013	1,673,074
2025-12-03	0.014	0.015	0.014	0.015	0.015	896,711
2025-12-02	0.014	0.014	0.014	0.014	0.014	272,441
2025-12-01	0.014	0.014	0.014	0.014	0.014	111,896
2025-11-28	0.014	0.014	0.014	0.014	0.014	408,993
2025-11-27	0.015	0.016	0.015	0.015	0.015	543,346
2025-11-26	0.016	0.016	0.015	0.015	0.015	142,615
2025-11-25	0.015	0.016	0.014	0.015	0.015	1,244,704
2025-11-24	0.012	0.014	0.012	0.014	0.014	1,368,883
2025-11-21	0.013	0.013	0.012	0.012	0.012	848,162
2025-11-20	0.013	0.013	0.012	0.012	0.012	71,628
2025-11-19	0.015	0.015	0.012	0.013	0.013	8,586,269
2025-11-18	0.016	0.016	0.016	0.016	0.016	1,250,000
2025-11-17	0.016	0.016	0.016	0.016	0.016	54,999
2025-11-14	0.016	0.016	0.016	0.016	0.016	1,000,000
2025-11-13	0.016	0.016	0.016	0.016	0.016	9,553
2025-11-12	0.017	0.017	0.017	0.017	0.017	300,000
2025-11-11	0.016	0.018	0.015	0.018	0.018	1,360,039
2025-11-10	0.016	0.017	0.016	0.017	0.017	1,868,021
2025-11-07	0.015	0.015	0.015	0.015	0.015	2,825

← NewerPage 4 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.