Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.012	0.012	0.012	0.012	0.012	530,964
2025-11-07	0.013	0.013	0.012	0.012	0.012	330,475
2025-11-06	0.012	0.013	0.012	0.013	0.013	3,252,129
2025-11-05	0.013	0.013	0.012	0.013	0.013	11,870,875
2025-11-04	0.013	0.014	0.013	0.013	0.013	2,338,904
2025-11-03	0.014	0.014	0.013	0.013	0.013	2,502,365
2025-10-31	0.013	0.013	0.013	0.013	0.013	902,860
2025-10-30	0.014	0.014	0.014	0.014	0.014	1,210,545
2025-10-29	0.015	0.015	0.014	0.014	0.014	363,040
2025-10-28	0.015	0.015	0.014	0.015	0.015	1,053,230
2025-10-27	0.016	0.016	0.014	0.014	0.014	2,538,724
2025-10-24	0.015	0.016	0.015	0.016	0.016	2,202,184
2025-10-23	0.015	0.016	0.015	0.015	0.015	2,737,143
2025-10-22	0.016	0.016	0.015	0.015	0.015	6,630,004
2025-10-21	0.015	0.017	0.015	0.016	0.016	14,164,640
2025-10-20	0.016	0.017	0.015	0.015	0.015	12,003,262
2025-10-17	0.018	0.018	0.016	0.016	0.016	13,662,513
2025-10-16	0.017	0.018	0.017	0.018	0.018	10,407,612
2025-10-15	0.019	0.020	0.017	0.018	0.018	31,329,379
2025-10-14	0.014	0.018	0.014	0.018	0.018	44,674,646
2025-10-13	0.014	0.015	0.013	0.014	0.014	9,131,967
2025-10-10	0.013	0.015	0.013	0.015	0.015	34,325,934
2025-10-09	0.013	0.013	0.012	0.013	0.013	3,074,591
2025-10-08	0.012	0.013	0.012	0.012	0.012	6,785,746
2025-10-07	0.013	0.013	0.012	0.012	0.012	16,275,066
2025-10-06	0.012	0.013	0.012	0.012	0.012	11,243,026
2025-10-03	0.012	0.013	0.011	0.012	0.012	12,178,945
2025-10-02	0.011	0.012	0.011	0.012	0.012	1,430,733
2025-10-01	0.011	0.012	0.011	0.011	0.011	7,246,986
2025-09-30	0.011	0.012	0.010	0.012	0.012	9,949,168
2025-09-29	0.010	0.011	0.010	0.010	0.010	3,032,107
2025-09-26	0.011	0.011	0.010	0.010	0.010	3,823,127
2025-09-25	0.011	0.011	0.010	0.011	0.011	2,758,620
2025-09-24	0.011	0.011	0.011	0.011	0.011	939,631
2025-09-23	0.010	0.011	0.010	0.011	0.011	1,858,784
2025-09-22	0.011	0.012	0.010	0.011	0.011	18,404,034
2025-09-19	0.012	0.012	0.011	0.011	0.011	8,250,589
2025-09-18	0.011	0.012	0.011	0.012	0.012	8,667,474
2025-09-17	0.011	0.012	0.011	0.011	0.011	11,356,530
2025-09-16	0.012	0.013	0.011	0.013	0.013	6,654,066
2025-09-15	0.012	0.012	0.012	0.012	0.012	2,079,104
2025-09-12	0.012	0.013	0.011	0.012	0.012	7,832,353
2025-09-11	0.013	0.013	0.013	0.013	0.013	0
2025-09-10	0.013	0.013	0.013	0.013	0.013	0
2025-09-09	0.012	0.013	0.012	0.013	0.013	1,653,407
2025-09-08	0.012	0.012	0.011	0.011	0.011	3,916,918
2025-09-05	0.013	0.013	0.011	0.011	0.011	7,215,131
2025-09-04	0.014	0.014	0.012	0.012	0.012	5,151,279
2025-09-03	0.014	0.015	0.014	0.014	0.014	1,329,431
2025-09-02	0.015	0.015	0.014	0.015	0.015	594,605
2025-09-01	0.015	0.015	0.014	0.014	0.014	3,422,046
2025-08-29	0.016	0.016	0.014	0.014	0.014	1,823,054
2025-08-28	0.014	0.015	0.014	0.015	0.015	8,074,332
2025-08-27	0.015	0.015	0.013	0.013	0.013	2,927,949
2025-08-26	0.014	0.015	0.014	0.014	0.014	1,864,746
2025-08-25	0.015	0.015	0.015	0.015	0.015	468,872
2025-08-22	0.015	0.015	0.015	0.015	0.015	633,443
2025-08-21	0.015	0.016	0.015	0.015	0.015	3,751,475
2025-08-20	0.015	0.015	0.015	0.015	0.015	1,500,000
2025-08-19	0.016	0.017	0.015	0.015	0.015	3,632,611

← NewerPage 5 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.