Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.011	0.011	0.010	0.010	0.010	39,682
2025-05-23	0.010	0.010	0.010	0.010	0.010	257,405
2025-05-22	0.010	0.010	0.010	0.010	0.010	107,272
2025-05-21	0.010	0.010	0.010	0.010	0.010	100,909
2025-05-20	0.010	0.010	0.010	0.010	0.010	0
2025-05-19	0.010	0.010	0.010	0.010	0.010	230,909
2025-05-16	0.009	0.010	0.009	0.009	0.009	763,075
2025-05-15	0.010	0.010	0.009	0.009	0.009	401,183
2025-05-14	0.010	0.010	0.009	0.009	0.009	513,400
2025-05-13	0.010	0.010	0.009	0.009	0.009	65,000
2025-05-12	0.010	0.010	0.010	0.010	0.010	100,000
2025-05-09	0.010	0.010	0.010	0.010	0.010	761,634
2025-05-08	0.009	0.010	0.009	0.010	0.010	4,209,487
2025-05-07	0.009	0.009	0.009	0.009	0.009	384,072
2025-05-06	0.010	0.010	0.009	0.010	0.010	611,000
2025-05-05	0.010	0.010	0.010	0.010	0.010	0
2025-05-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-01	0.009	0.010	0.009	0.010	0.010	1,270,000
2025-04-30	0.009	0.010	0.009	0.009	0.009	1,338,257
2025-04-29	0.009	0.009	0.009	0.009	0.009	0
2025-04-28	0.009	0.009	0.008	0.009	0.009	2,527,958
2025-04-24	0.008	0.010	0.008	0.010	0.010	545,100
2025-04-23	0.009	0.010	0.008	0.010	0.010	2,521,957
2025-04-22	0.008	0.009	0.008	0.009	0.009	77,000
2025-04-17	0.009	0.009	0.009	0.009	0.009	1,914,144
2025-04-16	0.010	0.010	0.009	0.009	0.009	2,055,737
2025-04-15	0.009	0.010	0.009	0.010	0.010	4,935,550
2025-04-14	0.008	0.008	0.008	0.008	0.008	100
2025-04-11	0.009	0.009	0.009	0.009	0.009	0
2025-04-10	0.009	0.009	0.009	0.009	0.009	1,086,063
2025-04-09	0.009	0.009	0.008	0.009	0.009	241,746
2025-04-08	0.009	0.009	0.009	0.009	0.009	112,000
2025-04-07	0.009	0.009	0.008	0.008	0.008	1,858,466
2025-04-04	0.009	0.010	0.009	0.010	0.010	1,789,759
2025-04-03	0.009	0.009	0.009	0.009	0.009	100,000
2025-04-02	0.009	0.009	0.009	0.009	0.009	142,222
2025-04-01	0.009	0.009	0.009	0.009	0.009	0
2025-03-31	0.009	0.009	0.009	0.009	0.009	190,000
2025-03-28	0.009	0.009	0.009	0.009	0.009	0
2025-03-27	0.009	0.009	0.009	0.009	0.009	6,746
2025-03-26	0.009	0.009	0.009	0.009	0.009	115,676
2025-03-25	0.009	0.009	0.009	0.009	0.009	470,244
2025-03-24	0.009	0.009	0.009	0.009	0.009	70,000
2025-03-21	0.009	0.009	0.009	0.009	0.009	334,114
2025-03-20	0.009	0.009	0.009	0.009	0.009	50,000
2025-03-19	0.009	0.009	0.008	0.009	0.009	803,114
2025-03-18	0.009	0.009	0.009	0.009	0.009	3,044,895
2025-03-17	0.008	0.009	0.008	0.009	0.009	116,545
2025-03-14	0.008	0.008	0.008	0.008	0.008	348,837
2025-03-13	0.009	0.009	0.009	0.009	0.009	640
2025-03-12	0.009	0.009	0.009	0.009	0.009	332,000
2025-03-11	0.009	0.009	0.009	0.009	0.009	378,595
2025-03-10	0.010	0.010	0.010	0.010	0.010	0
2025-03-07	0.010	0.010	0.010	0.010	0.010	0
2025-03-06	0.010	0.010	0.010	0.010	0.010	1,000
2025-03-05	0.010	0.010	0.010	0.010	0.010	2,500
2025-03-04	0.010	0.010	0.010	0.010	0.010	177,418
2025-03-03	0.010	0.010	0.010	0.010	0.010	1,000
2025-02-28	0.009	0.009	0.009	0.009	0.009	185,000
2025-02-27	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 7 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.