Advertisement
Advertisement
U.S. markets close in 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

King River Resources Limited (KRR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0130+0.0010 (+8.33%)
At close: 10:04AM AEDT
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.01200.01300.01200.01300.0130373,392
Dec 02, 20220.01200.01200.01200.01200.01203,105,000
Dec 01, 20220.01250.01250.01250.01250.0125700,000
Nov 30, 20220.01300.01300.01300.01300.0130224,547
Nov 29, 20220.01250.01250.01200.01200.0120228,452
Nov 28, 20220.01200.01250.01200.01250.0125215,692
Nov 25, 20220.01200.01250.01200.01200.01204,970,000
Nov 24, 20220.01400.01400.01300.01300.01301,270,071
Nov 23, 20220.01300.01400.01300.01400.0140103,460
Nov 22, 20220.01400.01400.01300.01300.0130336,214
Nov 21, 20220.01300.01300.01300.01300.013032,000
Nov 18, 20220.01300.01300.01200.01200.0120297,437
Nov 17, 20220.01300.01400.01300.01300.0130399,193
Nov 16, 20220.01300.01300.01300.01300.0130869,935
Nov 15, 20220.01400.01400.01300.01400.01402,821,543
Nov 14, 20220.01400.01400.01300.01400.0140207,928
Nov 11, 20220.01300.01400.01300.01400.01401,981,400
Nov 10, 20220.01400.01400.01300.01400.01401,416,796
Nov 09, 20220.01400.01400.01300.01300.0130381,666
Nov 08, 20220.01400.01400.01300.01300.0130331,439
Nov 07, 20220.01300.01400.01300.01300.0130743,373
Nov 04, 20220.01400.01400.01200.01300.0130924,285
Nov 03, 20220.01250.01350.01250.01300.01302,197,123
Nov 02, 20220.01300.01300.01200.01200.0120440,001
Nov 01, 20220.01250.01250.01200.01200.0120535,667
Oct 31, 20220.01300.01300.01200.01200.01201,073,000
Oct 28, 20220.01200.01300.01200.01300.0130250,873
Oct 27, 20220.01400.01400.01200.01300.01302,109,290
Oct 26, 20220.01300.01400.01300.01300.0130498,562
Oct 25, 20220.01300.01400.01300.01300.01301,030,003
Oct 24, 20220.01300.01300.01200.01300.0130143,124
Oct 21, 20220.01300.01300.01200.01200.0120825,015
Oct 20, 20220.01300.01400.01300.01300.01301,426,308
Oct 19, 20220.01300.01300.01250.01300.0130271,333
Oct 18, 20220.01200.01200.01200.01200.0120407,362
Oct 17, 20220.01300.01300.01250.01300.01303,361,285
Oct 14, 20220.01300.01300.01300.01300.01301,948,436
Oct 13, 20220.01400.01400.01300.01300.0130232,214
Oct 12, 20220.01400.01400.01350.01400.01402,376,435
Oct 11, 20220.01400.01400.01400.01400.0140756,000
Oct 10, 20220.01500.01500.01400.01400.01401,667,828
Oct 07, 20220.01500.01600.01500.01500.0150492,822
Oct 06, 20220.01500.01500.01500.01500.01501,200,264
Oct 05, 20220.01500.01500.01500.01500.01501,027,076
Oct 04, 20220.01500.01500.01450.01500.01501,632,825
Oct 03, 20220.01500.01500.01500.01500.0150475,555
Sep 30, 20220.01600.01600.01400.01500.01502,978,087
Sep 29, 20220.01400.01650.01400.01600.01607,621,944
Sep 28, 20220.01300.01300.01250.01300.01301,497,184
Sep 27, 20220.01250.01300.01200.01200.0120611,990
Sep 26, 20220.01400.01400.01200.01400.01402,620,789
Sep 23, 20220.01400.01400.01300.01300.01301,162,184
Sep 21, 20220.01350.01400.01300.01400.01401,731,703
Sep 20, 20220.01300.01350.01200.01300.01303,071,255
Sep 19, 20220.01300.01300.01300.01300.01302,601,526
Sep 16, 20220.01400.01400.01400.01400.0140129,788
Sep 15, 20220.01400.01500.01400.01400.01401,173,953
Sep 14, 20220.01400.01400.01400.01400.01401,047,501
Sep 13, 20220.01400.01500.01300.01300.01303,100,569
Sep 12, 20220.01500.01500.01400.01400.01401,098,736
Sep 09, 20220.01500.01500.01400.01400.01401,436,511
Sep 08, 20220.01400.01400.01300.01300.01301,177,375
Sep 07, 20220.01300.01350.01300.01350.01352,715,089
Sep 06, 20220.01400.01400.01300.01300.0130246,682
Sep 05, 20220.01600.01600.01300.01400.01406,148,999
Sep 02, 20220.01600.01600.01500.01600.01601,010,902
Sep 01, 20220.01600.01700.01600.01600.01601,760,926
Aug 31, 20220.01500.01600.01500.01600.0160550,523
Aug 30, 20220.01600.01700.01500.01500.01501,690,174
Aug 29, 20220.01600.01700.01600.01700.01701,408,169
Aug 26, 20220.01700.01700.01700.01700.0170221,058
Aug 25, 20220.01700.01700.01600.01700.01703,232,189
Aug 24, 20220.01600.01700.01600.01600.0160438,288
Aug 23, 20220.01600.01600.01600.01600.0160479,434
Aug 22, 20220.01600.01700.01600.01600.01602,326,573
Aug 19, 20220.01700.01700.01600.01600.0160815,508
Aug 18, 20220.01700.01700.01600.01600.01601,833,984
Aug 17, 20220.01700.01700.01700.01700.0170225,223
Aug 16, 20220.01700.01700.01700.01700.01702,268,162
Aug 15, 20220.01700.01800.01700.01700.01702,877,270
Aug 12, 20220.01800.01800.01700.01700.01701,373,111
Aug 11, 20220.01700.01900.01700.01800.01801,729,356
Aug 10, 20220.01700.01800.01700.01700.01703,158,623
Aug 09, 20220.01800.01800.01700.01700.0170795,633
Aug 08, 20220.01700.01800.01700.01800.0180155,795
Aug 05, 20220.01700.01800.01600.01700.0170592,056
Aug 04, 20220.01800.01800.01600.01700.01702,170,380
Aug 03, 20220.01800.01900.01700.01700.01701,712,921
Aug 02, 20220.01900.01900.01800.01800.01801,796,174
Aug 01, 20220.02000.02000.01900.01900.0190607,345
Jul 29, 20220.01900.01900.01900.01900.0190135,000
Jul 28, 20220.02000.02000.02000.02000.0200236,100
Jul 27, 20220.02000.02000.01900.02000.02001,451,357
Jul 26, 20220.02000.02000.02000.02000.0200150,000
Jul 25, 20220.02000.02000.02000.02000.0200210,000
Jul 22, 20220.02000.02000.02000.02000.0200127,270
Jul 21, 20220.02000.02000.02000.02000.0200300,000
Jul 20, 20220.02000.02000.01950.02000.0200827,696
Jul 19, 20220.01900.02000.01800.02000.0200627,189
Jul 18, 20220.01900.01900.01800.01800.0180490,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement