ASX - Delayed Quote • AUD
Kingston Resources Limited (KSN.AX)
At close: 3:59 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 520,712 |
Apr 22, 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 1,283,781 |
Apr 19, 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 856,106 |
Apr 18, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 1,003,393 |
Apr 17, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 803,699 |
Apr 16, 2024 | 0.0740 | 0.0740 | 0.0690 | 0.0710 | 0.0710 | 1,841,588 |
Apr 15, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 659,802 |
Apr 12, 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 1,805,411 |
Apr 11, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 1,482,045 |
Apr 10, 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 1,690,319 |
Apr 9, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 2,427,967 |
Apr 8, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 5,718,270 |
Apr 5, 2024 | 0.0820 | 0.0820 | 0.0730 | 0.0780 | 0.0780 | 3,195,027 |
Apr 4, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 1,924,346 |
Apr 3, 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 1,816,749 |
Apr 2, 2024 | 0.0750 | 0.0830 | 0.0730 | 0.0830 | 0.0830 | 2,564,576 |
Mar 28, 2024 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
Mar 27, 2024 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
Mar 26, 2024 | 0.0874 | 0.0874 | 0.0845 | 0.0864 | 0.0864 | 691,183 |
Mar 25, 2024 | 0.0864 | 0.0893 | 0.0845 | 0.0855 | 0.0855 | 1,635,153 |
Mar 22, 2024 | 0.0830 | 0.0900 | 0.0810 | 0.0900 | 0.0900 | 2,659,169 |
Mar 21, 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 814,989 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 106,223 |
Mar 19, 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 144,414 |
Mar 18, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 130,000 |
Mar 15, 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 415,400 |
Mar 14, 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 52,810 |
Mar 13, 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 491,763 |
Mar 12, 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 243,952 |
Mar 11, 2024 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 312,530 |
Mar 8, 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 236,545 |
Mar 7, 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 2,459,549 |
Mar 6, 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 528,632 |
Mar 5, 2024 | 0.0790 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 649,267 |
Mar 4, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 1,248,080 |
Mar 1, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 526,567 |
Feb 29, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 131,977 |
Feb 28, 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 334,179 |
Feb 27, 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 470,214 |
Feb 26, 2024 | 0.0790 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 584,080 |
Feb 23, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 609,988 |
Feb 22, 2024 | 0.0730 | 0.0745 | 0.0730 | 0.0740 | 0.0740 | 28,179 |
Feb 21, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 108,383 |
Feb 20, 2024 | 0.0740 | 0.0760 | 0.0700 | 0.0760 | 0.0760 | 1,011,432 |
Feb 19, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 178,537 |
Feb 16, 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 504,231 |
Feb 15, 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 800,695 |
Feb 14, 2024 | 0.0790 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 821,085 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 197,457 |
Feb 12, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 264,291 |
Feb 9, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 195,434 |
Feb 8, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 74,741 |
Feb 7, 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 456,600 |
Feb 6, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 130,484 |
Feb 5, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 638,307 |
Feb 2, 2024 | 0.0820 | 0.0840 | 0.0810 | 0.0830 | 0.0830 | 705,813 |
Feb 1, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 241,382 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 379,825 |
Jan 30, 2024 | 0.0820 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 236,454 |
Jan 29, 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 1,444,898 |
Jan 25, 2024 | 0.0770 | 0.0880 | 0.0770 | 0.0810 | 0.0810 | 2,986,738 |
Jan 24, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 319,303 |
Jan 23, 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 805,148 |
Jan 22, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 176,901 |
Jan 19, 2024 | 0.0770 | 0.0770 | 0.0660 | 0.0700 | 0.0700 | 1,585,297 |
Jan 18, 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 39,039 |
Jan 17, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 280,967 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 270,757 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 68,500 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 326,055 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 143,958 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 563,578 |
Jan 9, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 273,570 |
Jan 8, 2024 | 0.0790 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 406,427 |
Jan 5, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 102,700 |
Jan 4, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 719,994 |
Jan 3, 2024 | 0.0800 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 669,410 |
Jan 2, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 249,626 |
Dec 29, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 498,338 |
Dec 28, 2023 | 0.0810 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 339,545 |
Dec 27, 2023 | 0.0810 | 0.0820 | 0.0790 | 0.0810 | 0.0810 | 3,235,860 |
Dec 22, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 282,507 |
Dec 21, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 85,674 |
Dec 20, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 803,777 |
Dec 19, 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 515,769 |
Dec 18, 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 1,176,758 |
Dec 15, 2023 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 561,134 |
Dec 14, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 130,449 |
Dec 13, 2023 | 0.0870 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 17,551 |
Dec 12, 2023 | 0.0880 | 0.0930 | 0.0850 | 0.0850 | 0.0850 | 866,288 |
Dec 11, 2023 | 0.0890 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 131,122 |
Dec 8, 2023 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 150,000 |
Dec 7, 2023 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 458,836 |
Dec 6, 2023 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 106,594 |
Dec 5, 2023 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 296,130 |
Dec 4, 2023 | 0.0890 | 0.0940 | 0.0880 | 0.0920 | 0.0920 | 2,106,984 |
Dec 1, 2023 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 701,630 |
Nov 30, 2023 | 0.0850 | 0.0870 | 0.0840 | 0.0870 | 0.0870 | 577,499 |
Nov 29, 2023 | 0.0850 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 613,796 |
Nov 28, 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 192,300 |
Nov 27, 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 30,000 |
Nov 24, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 197,220 |
Nov 23, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 1 |
Nov 22, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 204,491 |
Nov 21, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 298,652 |
Nov 20, 2023 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 211,319 |
Nov 17, 2023 | 0.0830 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 227,951 |
Nov 16, 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 1,012,967 |
Nov 15, 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 12,402 |
Nov 14, 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 11,674 |
Nov 13, 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 108,428 |
Nov 10, 2023 | 0.0870 | 0.0870 | 0.0800 | 0.0810 | 0.0810 | 938,966 |
Nov 9, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 907,471 |
Nov 8, 2023 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 452,875 |
Nov 7, 2023 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 851,225 |
Nov 6, 2023 | 0.0860 | 0.0940 | 0.0860 | 0.0860 | 0.0860 | 748,526 |
Nov 3, 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0860 | 0.0860 | 377,356 |
Nov 2, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 378,238 |
Nov 1, 2023 | 0.0850 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 382,234 |
Oct 31, 2023 | 0.0820 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 595,843 |
Oct 30, 2023 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 367,881 |
Oct 27, 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 50,057 |
Oct 26, 2023 | 0.0860 | 0.0870 | 0.0820 | 0.0870 | 0.0870 | 700,951 |
Oct 25, 2023 | 0.0850 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 78,440 |
Oct 24, 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 181,217 |
Oct 23, 2023 | 0.0870 | 0.0870 | 0.0820 | 0.0830 | 0.0830 | 506,378 |
Oct 20, 2023 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 145,205 |
Oct 19, 2023 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 335,816 |
Oct 18, 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 655,130 |
Oct 17, 2023 | 0.0840 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 291,601 |
Oct 16, 2023 | 0.0830 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 302,731 |
Oct 13, 2023 | 0.0840 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 142,404 |
Oct 12, 2023 | 0.0830 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 583,224 |
Oct 11, 2023 | 0.0840 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 729,003 |
Oct 10, 2023 | 0.0840 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 221,167 |
Oct 9, 2023 | 0.0830 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 521,744 |
Oct 6, 2023 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 235,121 |
Oct 5, 2023 | 0.0790 | 0.0850 | 0.0790 | 0.0850 | 0.0850 | 789,428 |
Oct 4, 2023 | 0.0800 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 818,826 |
Oct 3, 2023 | 0.0810 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 281,842 |
Oct 2, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,672 |
Sep 29, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 232,719 |
Sep 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 63,373 |
Sep 27, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 1,530,120 |
Sep 26, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 142,194 |
Sep 25, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 322,021 |
Sep 22, 2023 | 0.0830 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 910,039 |
Sep 21, 2023 | 0.0900 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 1,044,233 |
Sep 20, 2023 | 0.0890 | 0.0890 | 0.0840 | 0.0880 | 0.0880 | 1,650,281 |
Sep 19, 2023 | 0.0890 | 0.0900 | 0.0860 | 0.0890 | 0.0890 | 421,619 |
Sep 18, 2023 | 0.0890 | 0.0970 | 0.0860 | 0.0880 | 0.0880 | 1,875,083 |
Sep 15, 2023 | 0.0820 | 0.0890 | 0.0810 | 0.0880 | 0.0880 | 1,252,461 |
Sep 14, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 49,813 |
Sep 13, 2023 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 167,936 |
Sep 12, 2023 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 163,265 |
Sep 11, 2023 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 220,240 |
Sep 8, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 167,000 |
Sep 7, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 130,500 |
Sep 6, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 107,757 |
Sep 5, 2023 | 0.0830 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 1,435,086 |
Sep 4, 2023 | 0.0830 | 0.0850 | 0.0800 | 0.0840 | 0.0840 | 511,978 |
Sep 1, 2023 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 58,741 |
Aug 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,800 |
Aug 30, 2023 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 354,746 |
Aug 29, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 102,347 |
Aug 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,454 |
Aug 25, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 14,246 |
Aug 24, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 90,000 |
Aug 23, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 12,160 |
Aug 22, 2023 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 1,151,586 |
Aug 21, 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 316,618 |
Aug 18, 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 326,029 |
Aug 17, 2023 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 70,605 |
Aug 16, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 244,348 |
Aug 15, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 270,147 |
Aug 14, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 517,077 |
Aug 11, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 180,554 |
Aug 10, 2023 | 0.0810 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 134,822 |
Aug 9, 2023 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 203,856 |
Aug 8, 2023 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 336,838 |
Aug 7, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 749,941 |
Aug 4, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 590,636 |
Aug 3, 2023 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 423,659 |
Aug 2, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 162,739 |
Aug 1, 2023 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 693,690 |
Jul 31, 2023 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 642,522 |
Jul 28, 2023 | 0.0870 | 0.0870 | 0.0830 | 0.0830 | 0.0830 | 612,782 |
Jul 27, 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 292,289 |
Jul 26, 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 439,340 |
Jul 25, 2023 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 293,334 |
Jul 24, 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 342,549 |
Jul 21, 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 351,887 |
Jul 20, 2023 | 0.0860 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 340,477 |
Jul 19, 2023 | 0.0830 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 786,928 |
Jul 18, 2023 | 0.0830 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 799,877 |
Jul 17, 2023 | 0.0850 | 0.0890 | 0.0800 | 0.0800 | 0.0800 | 3,877,754 |
Jul 14, 2023 | 0.0820 | 0.0880 | 0.0820 | 0.0840 | 0.0840 | 4,987,425 |
Jul 13, 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 638,023 |
Jul 12, 2023 | 0.0790 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 598,777 |
Jul 11, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 436,784 |
Jul 10, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 727,441 |
Jul 7, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 83,534 |
Jul 6, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 657,226 |
Jul 5, 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 1,346,291 |
Jul 4, 2023 | 0.0780 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 3,237,361 |
Jul 3, 2023 | 0.0790 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 2,350,344 |
Jun 30, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 1,596,365 |
Jun 29, 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0795 | 0.0795 | 1,534,336 |
Jun 28, 2023 | 0.0880 | 0.0880 | 0.0820 | 0.0820 | 0.0820 | 1,967,366 |
Jun 27, 2023 | 0.0840 | 0.0900 | 0.0820 | 0.0820 | 0.0820 | 1,336,679 |
Jun 26, 2023 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Jun 23, 2023 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Jun 22, 2023 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Jun 21, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1025 | 0.1025 | 107,461 |
Jun 20, 2023 | 0.1050 | 0.1075 | 0.1050 | 0.1050 | 0.1050 | 131,420 |
Jun 19, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 602,400 |
Jun 16, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 449,920 |
Jun 15, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 237,391 |
Jun 14, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 319,074 |
Jun 13, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 400,712 |
Jun 9, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 91,369 |
Jun 8, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 192,125 |
Jun 7, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 34,226 |
Jun 6, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 241,284 |
Jun 5, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 364,879 |
Jun 2, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 143,619 |
Jun 1, 2023 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 317,255 |
May 31, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
May 30, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 335,620 |
May 29, 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 289,028 |
May 26, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 170,877 |
May 25, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 126,489 |
May 24, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,418,796 |
May 23, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 648,618 |
May 22, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 594,085 |
May 19, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 245,284 |
May 18, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 138,785 |
May 17, 2023 | 0.1100 | 0.1100 | 0.0990 | 0.0990 | 0.0990 | 195,338 |
May 16, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 299,014 |
May 15, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0960 | 0.0960 | 597,576 |
May 12, 2023 | 0.0940 | 0.0940 | 0.0930 | 0.0930 | 0.0930 | 156,541 |
May 11, 2023 | 0.0970 | 0.0970 | 0.0930 | 0.0950 | 0.0950 | 207,842 |
May 10, 2023 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 993,887 |
May 9, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 150,335 |
May 8, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 208,097 |
May 5, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 383,513 |
May 4, 2023 | 0.1050 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 1,465,378 |
May 3, 2023 | 0.1000 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 1,157,377 |
May 2, 2023 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 147,606 |
May 1, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 188,976 |
Apr 28, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 80,000 |
Apr 27, 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 366,855 |
Apr 26, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 458,953 |
Apr 24, 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 266,356 |
Related Tickers
CTN.AX Catalina Resources Ltd
0.0030
0.00%
PNM.AX Pacific Nickel Mines Limited
0.0360
0.00%
OZZ.AX Ozz Resources Limited
0.0420
0.00%
SRI.AX Sipa Resources Limited
0.0160
0.00%
DMG.AX Dragon Mountain Gold Limited
0.0110
+22.22%
SFM.AX Santa Fe Minerals Limited
0.0470
0.00%
MAN.AX Mandrake Resources Limited
0.0330
-2.94%
R8R.AX Regener8 Resources NL
0.1250
0.00%
DBO.AX Diablo Resources Limited
0.0170
-5.56%
TKL.AX Traka Resources Limited
0.0020
0.00%