Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.009	0.009	0.008	0.008	0.008	2,262,274
2026-02-05	0.009	0.009	0.008	0.008	0.008	1,175,740
2026-02-04	0.010	0.010	0.009	0.009	0.009	21,586,330
2026-02-03	0.010	0.010	0.010	0.010	0.010	0
2026-02-02	0.010	0.010	0.010	0.010	0.010	0
2026-01-30	0.011	0.012	0.010	0.010	0.010	5,829,879
2026-01-29	0.013	0.014	0.010	0.012	0.012	43,048,317
2026-01-28	0.012	0.012	0.011	0.011	0.011	3,677,668
2026-01-27	0.012	0.012	0.011	0.011	0.011	2,346,874
2026-01-23	0.012	0.012	0.011	0.012	0.012	4,662,144
2026-01-22	0.011	0.012	0.011	0.012	0.012	2,276,660
2026-01-21	0.012	0.012	0.011	0.012	0.012	1,803,437
2026-01-20	0.013	0.013	0.011	0.012	0.012	9,961,820
2026-01-19	0.013	0.013	0.012	0.013	0.013	5,390,507
2026-01-16	0.012	0.013	0.011	0.013	0.013	13,745,069
2026-01-15	0.011	0.012	0.010	0.011	0.011	8,486,086
2026-01-14	0.010	0.011	0.010	0.010	0.010	4,929,833
2026-01-13	0.011	0.011	0.010	0.010	0.010	3,641,308
2026-01-12	0.011	0.011	0.010	0.011	0.011	5,783,128
2026-01-09	0.010	0.011	0.010	0.011	0.011	1,015,000
2026-01-08	0.010	0.011	0.010	0.011	0.011	1,859,445
2026-01-07	0.011	0.011	0.010	0.010	0.010	2,811,042
2026-01-06	0.010	0.011	0.010	0.011	0.011	1,911,769
2026-01-05	0.010	0.010	0.010	0.010	0.010	804,574
2026-01-02	0.010	0.011	0.010	0.010	0.010	1,769,128
2025-12-31	0.011	0.011	0.010	0.011	0.011	1,675,962
2025-12-30	0.010	0.011	0.010	0.011	0.011	1,436,315
2025-12-29	0.010	0.010	0.010	0.010	0.010	1,648,293
2025-12-24	0.010	0.011	0.010	0.011	0.011	441,112
2025-12-23	0.010	0.011	0.010	0.011	0.011	3,760,368
2025-12-22	0.010	0.011	0.010	0.010	0.010	826,476
2025-12-19	0.010	0.011	0.010	0.011	0.011	1,968,882
2025-12-18	0.010	0.010	0.010	0.010	0.010	707,560
2025-12-17	0.010	0.010	0.009	0.010	0.010	4,118,881
2025-12-16	0.010	0.011	0.010	0.011	0.011	2,500,122
2025-12-15	0.011	0.011	0.010	0.010	0.010	1,071,169
2025-12-12	0.011	0.011	0.011	0.011	0.011	6,471,155
2025-12-11	0.011	0.011	0.011	0.011	0.011	7,376,448
2025-12-10	0.011	0.011	0.010	0.011	0.011	271,758
2025-12-09	0.010	0.010	0.010	0.010	0.010	0
2025-12-08	0.010	0.010	0.010	0.010	0.010	328,383
2025-12-05	0.011	0.011	0.010	0.011	0.011	452,313
2025-12-04	0.011	0.011	0.010	0.011	0.011	206,060
2025-12-03	0.011	0.011	0.010	0.010	0.010	3,143,620
2025-12-02	0.011	0.012	0.011	0.011	0.011	7,729,732
2025-12-01	0.012	0.012	0.011	0.011	0.011	1,666,879
2025-11-28	0.011	0.011	0.011	0.011	0.011	13,919
2025-11-27	0.011	0.011	0.011	0.011	0.011	1,805,866
2025-11-26	0.011	0.012	0.011	0.012	0.012	5,280,594
2025-11-25	0.012	0.012	0.011	0.011	0.011	1,560,966
2025-11-24	0.011	0.011	0.011	0.011	0.011	409,753
2025-11-21	0.011	0.011	0.011	0.011	0.011	2,961,204
2025-11-20	0.012	0.012	0.011	0.011	0.011	1,759,054
2025-11-19	0.011	0.012	0.011	0.011	0.011	1,819,343
2025-11-18	0.011	0.013	0.011	0.011	0.011	12,255,712
2025-11-17	0.012	0.012	0.011	0.012	0.012	3,883,481
2025-11-14	0.012	0.012	0.012	0.012	0.012	6,056,875
2025-11-13	0.013	0.013	0.012	0.012	0.012	2,182,390
2025-11-12	0.013	0.013	0.013	0.013	0.013	1,081,819
2025-11-11	0.013	0.014	0.013	0.013	0.013	8,978,273

← NewerPage 4 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.