King River Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.015	0.015	0.015	0.015	0.015	2,825
2025-11-06	0.016	0.016	0.016	0.016	0.016	21,041
2025-11-05	0.015	0.016	0.015	0.015	0.015	1,156,844
2025-11-04	0.016	0.017	0.016	0.016	0.016	200,867
2025-11-03	0.015	0.016	0.015	0.016	0.016	458,477
2025-10-31	0.015	0.015	0.014	0.014	0.014	557,210
2025-10-30	0.016	0.016	0.015	0.015	0.015	288,000
2025-10-29	0.015	0.015	0.015	0.015	0.015	295,400
2025-10-28	0.016	0.016	0.014	0.014	0.014	1,828,187
2025-10-27	0.017	0.017	0.016	0.016	0.016	436,850
2025-10-24	0.017	0.017	0.017	0.017	0.017	0
2025-10-23	0.017	0.018	0.017	0.017	0.017	3,252,683
2025-10-22	0.018	0.018	0.017	0.018	0.018	614,986
2025-10-21	0.018	0.018	0.017	0.018	0.018	566,246
2025-10-20	0.017	0.018	0.017	0.018	0.018	735,569
2025-10-17	0.016	0.017	0.016	0.017	0.017	1,717,174
2025-10-16	0.016	0.017	0.016	0.016	0.016	2,522,633
2025-10-15	0.015	0.017	0.015	0.016	0.016	1,503,311
2025-10-14	0.015	0.016	0.015	0.016	0.016	630,543
2025-10-13	0.015	0.016	0.015	0.015	0.015	827,638
2025-10-10	0.015	0.015	0.015	0.015	0.015	376,687
2025-10-09	0.017	0.017	0.015	0.016	0.016	480,535
2025-10-08	0.015	0.016	0.015	0.016	0.016	65,575
2025-10-07	0.016	0.016	0.015	0.015	0.015	2,260,354
2025-10-06	0.016	0.018	0.016	0.017	0.017	314,730
2025-10-03	0.018	0.018	0.016	0.018	0.018	1,520,243
2025-10-02	0.017	0.018	0.017	0.018	0.018	2,854,482
2025-10-01	0.016	0.017	0.016	0.017	0.017	256,329
2025-09-30	0.016	0.017	0.014	0.016	0.016	2,895,878
2025-09-29	0.016	0.017	0.016	0.016	0.016	1,171,144
2025-09-26	0.016	0.016	0.016	0.016	0.016	886,901
2025-09-25	0.016	0.016	0.016	0.016	0.016	23,591
2025-09-24	0.015	0.016	0.015	0.016	0.016	257,440
2025-09-23	0.014	0.016	0.014	0.016	0.016	709,761
2025-09-22	0.015	0.016	0.014	0.014	0.014	827,855
2025-09-19	0.014	0.016	0.014	0.016	0.016	1,719,877
2025-09-18	0.014	0.015	0.014	0.015	0.015	196,198
2025-09-17	0.014	0.015	0.014	0.015	0.015	764,224
2025-09-16	0.014	0.015	0.014	0.015	0.015	253,537
2025-09-15	0.014	0.014	0.014	0.014	0.014	1,927,161
2025-09-12	0.015	0.016	0.014	0.014	0.014	2,355,535
2025-09-11	0.015	0.016	0.014	0.015	0.015	3,237,764
2025-09-10	0.013	0.016	0.013	0.016	0.016	7,934,500
2025-09-09	0.012	0.013	0.012	0.013	0.013	6,888,557
2025-09-08	0.011	0.013	0.011	0.012	0.012	4,109,543
2025-09-05	0.008	0.011	0.008	0.011	0.011	15,176,440
2025-09-04	0.007	0.008	0.007	0.008	0.008	253,025
2025-09-03	0.008	0.008	0.007	0.007	0.007	659,581
2025-09-02	0.007	0.008	0.007	0.008	0.008	502,063
2025-09-01	0.007	0.007	0.007	0.007	0.007	2,406,386
2025-08-29	0.006	0.007	0.006	0.007	0.007	806,928
2025-08-28	0.006	0.007	0.006	0.006	0.006	530,605
2025-08-27	0.007	0.007	0.007	0.007	0.007	279,375
2025-08-26	0.007	0.007	0.007	0.007	0.007	295,000
2025-08-25	0.006	0.006	0.006	0.006	0.006	2,010,000
2025-08-22	0.006	0.007	0.006	0.006	0.006	2,570,503
2025-08-21	0.007	0.007	0.007	0.007	0.007	500,000
2025-08-20	0.007	0.007	0.007	0.007	0.007	2,998,719
2025-08-19	0.007	0.007	0.007	0.007	0.007	34,500
2025-08-18	0.007	0.007	0.007	0.007	0.007	636,966

← NewerPage 5 of 22 · 1,269 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.