Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.007	0.007	0.006	0.007	0.007	1,293,580
2026-07-28	0.007	0.008	0.007	0.007	0.007	19,127,808
2026-07-27	0.007	0.007	0.006	0.007	0.007	6,709,726
2026-07-24	0.006	0.007	0.006	0.007	0.007	332,571
2026-07-23	0.006	0.007	0.006	0.007	0.007	1,720,000
2026-07-22	0.006	0.007	0.006	0.006	0.006	916,675
2026-07-21	0.006	0.006	0.006	0.006	0.006	1,067,666
2026-07-20	0.006	0.006	0.006	0.006	0.006	370,000
2026-07-17	0.006	0.006	0.006	0.006	0.006	8,383,582
2026-07-16	0.007	0.007	0.006	0.006	0.006	129,840
2026-07-15	0.007	0.007	0.006	0.006	0.006	184,517
2026-07-14	0.006	0.007	0.005	0.007	0.007	8,062,269
2026-07-13	0.006	0.006	0.006	0.006	0.006	11,226,793
2026-07-10	0.006	0.007	0.006	0.007	0.007	14,384,516
2026-07-09	0.006	0.006	0.006	0.006	0.006	0
2026-07-08	0.004	0.006	0.004	0.006	0.006	11,238,813
2026-07-07	0.005	0.005	0.005	0.005	0.005	166,797
2026-07-06	0.004	0.005	0.004	0.005	0.005	13,459,391
2026-07-03	0.004	0.004	0.004	0.004	0.004	0
2026-07-02	0.004	0.004	0.004	0.004	0.004	0
2026-07-01	0.004	0.004	0.004	0.004	0.004	251,320
2026-06-30	0.004	0.004	0.004	0.004	0.004	1,097,450
2026-06-29	0.004	0.004	0.004	0.004	0.004	387,552
2026-06-26	0.004	0.005	0.004	0.005	0.005	2,310,253
2026-06-25	0.004	0.004	0.004	0.004	0.004	597,492
2026-06-24	0.004	0.005	0.004	0.004	0.004	2,594,510
2026-06-23	0.004	0.005	0.004	0.005	0.005	2,018,490
2026-06-22	0.005	0.005	0.005	0.005	0.005	5,080,130
2026-06-19	0.005	0.005	0.005	0.005	0.005	2,182,230
2026-06-18	0.005	0.006	0.005	0.006	0.006	2,562,149
2026-06-17	0.006	0.006	0.005	0.005	0.005	10,275,000
2026-06-16	0.006	0.006	0.006	0.006	0.006	475,099
2026-06-15	0.006	0.006	0.006	0.006	0.006	9,215,355
2026-06-12	0.005	0.006	0.005	0.006	0.006	310,000
2026-06-11	0.006	0.006	0.006	0.006	0.006	0
2026-06-10	0.005	0.006	0.005	0.006	0.006	78,222
2026-06-09	0.006	0.006	0.006	0.006	0.006	890,000
2026-06-05	0.006	0.006	0.006	0.006	0.006	0
2026-06-04	0.006	0.006	0.006	0.006	0.006	243,959
2026-06-03	0.006	0.006	0.006	0.006	0.006	44,804
2026-06-02	0.006	0.006	0.006	0.006	0.006	539,990
2026-06-01	0.006	0.006	0.006	0.006	0.006	1,297,843
2026-05-29	0.006	0.006	0.006	0.006	0.006	3,106,953
2026-05-28	0.006	0.006	0.005	0.005	0.005	962,721
2026-05-27	0.006	0.006	0.006	0.006	0.006	74,534
2026-05-26	0.005	0.005	0.005	0.005	0.005	70,000
2026-05-25	0.006	0.006	0.005	0.005	0.005	296,636
2026-05-22	0.005	0.006	0.005	0.006	0.006	4,772,997
2026-05-21	0.005	0.005	0.005	0.005	0.005	202
2026-05-20	0.006	0.006	0.006	0.006	0.006	17,838
2026-05-19	0.006	0.006	0.005	0.005	0.005	22,512,669
2026-05-18	0.006	0.006	0.006	0.006	0.006	0
2026-05-15	0.006	0.007	0.006	0.006	0.006	433,230
2026-05-14	0.006	0.006	0.006	0.006	0.006	271,368
2026-05-13	0.006	0.006	0.006	0.006	0.006	993,050
2026-05-12	0.006	0.006	0.006	0.006	0.006	50,000
2026-05-11	0.007	0.007	0.006	0.006	0.006	1,662,500
2026-05-08	0.006	0.007	0.006	0.007	0.007	1,462,308
2026-05-07	0.007	0.008	0.007	0.007	0.007	1,718,930
2026-05-06	0.007	0.007	0.007	0.007	0.007	3,426,658

← NewerPage 2 of 22 · 1,270 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.