Advertisement
Advertisement
U.S. markets open in 3 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kingsrose Mining Limited (KRM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0560-0.0020 (-3.45%)
At close: 03:30PM AEDT
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.05600.05800.05600.05600.0560512,458
Nov 28, 20220.05600.05800.05600.05600.0560512,458
Nov 25, 20220.05800.05900.05600.05800.0580550,876
Nov 24, 20220.05800.05900.05800.05900.0590106,000
Nov 23, 20220.05800.06100.05700.05900.0590382,110
Nov 22, 20220.05600.05600.05600.05600.0560449,976
Nov 21, 20220.05900.06000.05700.05700.0570472,375
Nov 18, 20220.05800.05800.05800.05800.05802,500
Nov 17, 20220.05900.05900.05900.05900.0590-
Nov 16, 20220.05800.05900.05800.05900.0590304,899
Nov 15, 20220.05700.05900.05700.05900.0590290,943
Nov 14, 20220.06100.06100.05900.05900.0590202,355
Nov 11, 20220.06000.06300.06000.06100.06102,506,872
Nov 10, 20220.05900.05900.05900.05900.0590257,665
Nov 09, 20220.05800.05900.05700.05900.0590588,281
Nov 08, 20220.05600.05600.05600.05600.05601,090,633
Nov 07, 20220.05400.05400.05400.05400.054085,595
Nov 04, 20220.05400.05500.05400.05400.054043,269
Nov 03, 20220.05400.05500.05400.05500.05501,008,572
Nov 02, 20220.05500.05500.05400.05500.0550222,176
Nov 01, 20220.05400.05400.05400.05400.05405,000
Oct 31, 20220.05600.05600.05400.05600.05601,084,685
Oct 28, 20220.05400.05400.05400.05400.0540-
Oct 27, 20220.05400.05400.05300.05400.0540683,744
Oct 26, 20220.05600.05600.05300.05300.05301,043,717
Oct 25, 20220.05400.05400.05400.05400.0540285,157
Oct 24, 20220.05500.05600.05400.05400.05401,099,044
Oct 21, 20220.05300.05400.05300.05400.0540199,410
Oct 20, 20220.05300.05400.05200.05200.0520460,552
Oct 19, 20220.05400.05400.05300.05300.0530620,151
Oct 18, 20220.05300.05300.05300.05300.0530279,285
Oct 17, 20220.05400.05400.05300.05300.0530205,166
Oct 14, 20220.05300.05300.05300.05300.053057,910
Oct 13, 20220.05400.05400.05300.05300.0530668,711
Oct 12, 20220.05800.05800.05400.05400.05401,045,826
Oct 11, 20220.05600.05700.05600.05600.05601,587,579
Oct 10, 20220.05600.05700.05500.05600.05601,734,305
Oct 07, 20220.05700.05800.05500.05800.05801,057,380
Oct 06, 20220.05300.05700.05200.05700.0570583,500
Oct 05, 20220.05400.05400.05200.05200.0520678,749
Oct 04, 20220.05100.05400.05100.05400.05401,962,028
Oct 03, 20220.05100.05100.04900.05000.0500341,214
Sep 30, 20220.05100.05200.05100.05200.052013,000
Sep 29, 20220.05000.05200.04800.05200.0520309,729
Sep 28, 20220.04900.05000.04700.05000.05001,870,422
Sep 27, 20220.04900.05200.04900.05200.0520604,210
Sep 26, 20220.04900.05100.04900.05000.05001,466,672
Sep 23, 20220.05200.05200.05100.05100.0510763,298
Sep 21, 20220.05100.05300.05100.05100.0510117,799
Sep 20, 20220.05300.05300.05300.05300.0530120,395
Sep 19, 20220.05300.05300.05000.05200.0520300,336
Sep 16, 20220.05200.05200.05100.05100.05101,476,811
Sep 15, 20220.05000.05100.05000.05100.0510591,508
Sep 14, 20220.05100.05100.05000.05100.05101,632,759
Sep 13, 20220.05200.05200.05100.05200.052061,484
Sep 12, 20220.05300.05400.05200.05200.0520323,369
Sep 09, 20220.05400.05400.05200.05400.0540439,474
Sep 08, 20220.05200.05400.05200.05400.0540110,957
Sep 07, 20220.05000.05200.05000.05100.0510204,547
Sep 06, 20220.05100.05100.05000.05000.0500331,124
Sep 05, 20220.05000.05200.05000.05100.05101,128,277
Sep 02, 20220.05100.05200.05100.05100.0510354,272
Sep 01, 20220.05100.05100.05100.05100.0510-
Aug 31, 20220.05200.05300.05100.05100.0510703,772
Aug 30, 20220.05200.05400.04900.05400.05404,902,039
Aug 29, 20220.05400.05500.05000.05300.05304,924,486
Aug 26, 20220.05600.05800.05600.05800.0580259,090
Aug 25, 20220.05600.05600.05500.05600.0560952,141
Aug 24, 20220.05800.05800.05600.05700.0570317,046
Aug 23, 20220.05700.05700.05700.05700.0570197,325
Aug 22, 20220.05800.05800.05700.05700.0570722,294
Aug 19, 20220.06000.06000.05800.06000.0600221,018
Aug 18, 20220.06100.06100.06000.06000.0600226,860
Aug 17, 20220.05800.06100.05800.06100.061060,000
Aug 16, 20220.05800.06100.05700.05800.0580296,695
Aug 15, 20220.06300.06300.05700.05700.0570280,491
Aug 12, 20220.06100.06100.05600.06100.0610109,023
Aug 11, 20220.06300.06300.06100.06200.0620545,542
Aug 10, 20220.05800.06200.05800.06100.06101,043,832
Aug 09, 20220.06000.06300.05900.06100.06102,801,769
Aug 08, 20220.05700.06100.05700.05900.05901,085,242
Aug 05, 20220.05700.05700.05500.05700.057058,453
Aug 04, 20220.05600.05800.05400.05700.0570182,896
Aug 03, 20220.05500.06000.05500.05900.05901,674,808
Aug 02, 20220.05600.05600.05500.05500.0550256,076
Aug 01, 20220.05200.05500.05200.05400.0540839,473
Jul 29, 20220.05200.05600.05200.05200.05202,083,726
Jul 28, 20220.05200.05400.05200.05200.05201,083,903
Jul 27, 20220.05300.05400.05200.05200.0520117,000
Jul 26, 20220.05400.05400.05100.05400.05401,363,688
Jul 25, 20220.05200.05400.05200.05200.0520209,040
Jul 22, 20220.05400.05500.05200.05200.0520727,440
Jul 21, 20220.05500.05500.05300.05400.0540533,188
Jul 20, 20220.05600.05600.05500.05500.0550122,546
Jul 19, 20220.05500.05700.05500.05700.0570184,698
Jul 18, 20220.05500.05500.05200.05500.0550626,709
Jul 15, 20220.05100.05500.05100.05200.0520574,819
Jul 14, 20220.05200.05300.05100.05100.0510264,294
Jul 13, 20220.05100.05300.05000.05300.0530774,262
Jul 12, 20220.05400.05400.05000.05000.05002,382,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement