Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.015	0.016	0.015	0.016	0.016	2,232,680
2025-08-15	0.015	0.016	0.015	0.015	0.015	2,489,516
2025-08-14	0.015	0.016	0.015	0.015	0.015	12,183,665
2025-08-13	0.013	0.014	0.012	0.014	0.014	13,102,620
2025-08-12	0.012	0.013	0.012	0.012	0.012	8,532,864
2025-08-11	0.012	0.012	0.012	0.012	0.012	3,312,606
2025-08-08	0.012	0.012	0.012	0.012	0.012	0
2025-08-07	0.011	0.012	0.011	0.012	0.012	1,767,732
2025-08-06	0.011	0.011	0.011	0.011	0.011	2,717,012
2025-08-05	0.012	0.012	0.011	0.011	0.011	6,638,035
2025-08-04	0.011	0.012	0.011	0.012	0.012	183,333
2025-08-01	0.012	0.012	0.012	0.012	0.012	4,237,999
2025-07-31	0.012	0.012	0.012	0.012	0.012	2,134,198
2025-07-30	0.013	0.013	0.012	0.012	0.012	4,035,355
2025-07-29	0.013	0.013	0.013	0.013	0.013	76,923
2025-07-28	0.013	0.013	0.013	0.013	0.013	2,914,820
2025-07-25	0.013	0.013	0.013	0.013	0.013	1,690,355
2025-07-24	0.013	0.014	0.013	0.013	0.013	2,688,378
2025-07-23	0.013	0.014	0.013	0.013	0.013	1,689,131
2025-07-22	0.012	0.013	0.012	0.013	0.013	6,145,049
2025-07-21	0.013	0.013	0.012	0.012	0.012	2,436,639
2025-07-18	0.013	0.013	0.011	0.012	0.012	6,139,298
2025-07-17	0.012	0.014	0.011	0.013	0.013	23,376,624
2025-07-16	0.011	0.011	0.011	0.011	0.011	432,199
2025-07-15	0.011	0.011	0.010	0.010	0.010	1,091,124
2025-07-14	0.011	0.011	0.011	0.011	0.011	1,903,575
2025-07-11	0.011	0.011	0.010	0.011	0.011	7,219,372
2025-07-10	0.011	0.011	0.010	0.010	0.010	3,952,346
2025-07-09	0.011	0.011	0.011	0.011	0.011	1,687,120
2025-07-08	0.011	0.012	0.011	0.012	0.012	15,353,853
2025-07-07	0.012	0.012	0.012	0.012	0.012	1,088,097
2025-07-04	0.012	0.012	0.012	0.012	0.012	300,000
2025-07-03	0.012	0.012	0.012	0.012	0.012	359,774
2025-07-02	0.011	0.011	0.011	0.011	0.011	1,792,684
2025-07-01	0.011	0.011	0.011	0.011	0.011	2,344,861
2025-06-30	0.012	0.012	0.012	0.012	0.012	20,833
2025-06-27	0.011	0.012	0.011	0.011	0.011	5,533,262
2025-06-26	0.012	0.012	0.011	0.011	0.011	3,822,888
2025-06-25	0.012	0.012	0.012	0.012	0.012	0
2025-06-24	0.013	0.013	0.012	0.012	0.012	1,159,968
2025-06-23	0.011	0.013	0.011	0.013	0.013	3,262,593
2025-06-20	0.012	0.012	0.011	0.012	0.012	2,701,501
2025-06-19	0.011	0.012	0.011	0.011	0.011	246,388
2025-06-18	0.011	0.012	0.011	0.011	0.011	12,770,436
2025-06-17	0.012	0.012	0.012	0.012	0.012	0
2025-06-16	0.012	0.012	0.012	0.012	0.012	0
2025-06-13	0.013	0.015	0.012	0.012	0.012	10,014,937
2025-06-12	0.012	0.013	0.012	0.013	0.013	813,254
2025-06-11	0.013	0.013	0.012	0.012	0.012	6,750,487
2025-06-10	0.015	0.016	0.012	0.012	0.012	37,322,597
2025-06-06	0.010	0.010	0.010	0.010	0.010	146,954
2025-06-05	0.011	0.011	0.010	0.011	0.011	109,735
2025-06-04	0.010	0.011	0.010	0.011	0.011	1,569,563
2025-06-03	0.010	0.010	0.010	0.010	0.010	1,106,527
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	3,341
2025-05-29	0.010	0.010	0.010	0.010	0.010	226,659
2025-05-28	0.010	0.011	0.010	0.011	0.011	2,038,044
2025-05-27	0.011	0.011	0.010	0.010	0.010	140,000
2025-05-26	0.011	0.011	0.010	0.010	0.010	39,682

← NewerPage 6 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.