Australia markets closed

Kin Mining NL (KIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0720+0.0030 (+4.35%)
At close: 12:41PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.07000.07200.07000.07200.0720207,004
24 Apr 20240.06800.06900.06800.06900.0690168,383
23 Apr 20240.07100.07100.06700.06700.0670752,561
22 Apr 20240.07200.07300.07100.07100.0710465,523
19 Apr 20240.07200.07500.07100.07100.07102,810,530
18 Apr 20240.07200.07300.07000.07200.07202,426,072
17 Apr 20240.07400.07400.07000.07200.07201,775,248
16 Apr 20240.07700.07700.07400.07400.07401,630,683
15 Apr 20240.08100.08100.07600.07700.07702,057,149
12 Apr 20240.08500.08500.08500.08500.0850-
11 Apr 20240.08400.08600.07900.08500.08503,267,396
10 Apr 20240.07800.08800.07800.08400.08404,116,444
09 Apr 20240.07300.08000.07300.07800.07805,081,097
08 Apr 20240.07400.07400.07100.07100.0710170,529
05 Apr 20240.07300.07400.07000.07400.07401,860,263
04 Apr 20240.07200.07600.07200.07400.07401,167,703
03 Apr 20240.06700.07000.06700.07000.07002,356,118
02 Apr 20240.06700.06800.06400.06600.06601,093,704
28 Mar 20240.06100.06800.06100.06700.0670964,557
27 Mar 20240.06400.06400.06000.06000.0600463,059
26 Mar 20240.06400.06900.06300.06300.0630904,642
25 Mar 20240.06100.06600.05850.06300.06302,307,656
22 Mar 20240.06300.06300.06000.06000.06001,502,595
21 Mar 20240.06500.06500.06300.06300.0630216,138
20 Mar 20240.06400.06500.06200.06500.0650174,129
19 Mar 20240.06600.06600.06000.06400.0640731,007
18 Mar 20240.06800.06800.06500.06500.0650866,964
15 Mar 20240.06800.06900.06800.06900.0690647,403
14 Mar 20240.07000.07000.06900.06900.06901,095,780
13 Mar 20240.06900.06900.06700.06900.0690313,512
12 Mar 20240.06800.06800.06700.06700.0670189,960
11 Mar 20240.07000.07000.06700.06700.06701,694,975
08 Mar 20240.06900.07000.06900.07000.07001,275,138
07 Mar 20240.06900.06900.06700.06900.06902,084,963
06 Mar 20240.06400.06600.06400.06600.06601,016,467
05 Mar 20240.06000.06300.06000.06300.06302,436,825
04 Mar 20240.06000.06000.05900.05900.0590152,925
01 Mar 20240.06000.06000.05900.05900.0590363,816
29 Feb 20240.06000.06000.05900.05900.0590388,804
28 Feb 20240.06000.06000.06000.06000.0600723,635
27 Feb 20240.06000.06000.05800.05900.0590428,156
26 Feb 20240.05800.06000.05800.06000.0600609,617
23 Feb 20240.06400.06400.05800.05900.05901,744,758
22 Feb 20240.06200.06200.06000.06200.06201,138,927
21 Feb 20240.06400.06400.06100.06100.06101,163,102
20 Feb 20240.06500.06500.06300.06400.06401,108,403
19 Feb 20240.06500.06500.06300.06300.06301,193,326
16 Feb 20240.06600.06900.06500.06500.06501,913,292
15 Feb 20240.07400.07400.06500.06500.06506,224,967
14 Feb 20240.06100.07400.06100.07400.07405,406,667
13 Feb 20240.06200.06200.06200.06200.0620104,586
12 Feb 20240.06300.06300.06200.06200.0620273,825
09 Feb 20240.06200.06300.06100.06200.0620486,596
08 Feb 20240.06200.06200.06200.06200.062054,524
07 Feb 20240.06300.06300.06000.06000.0600315,759
06 Feb 20240.06200.06300.06200.06300.063080,000
05 Feb 20240.06100.06200.06100.06200.0620957,021
02 Feb 20240.06100.06100.06100.06100.0610517,671
01 Feb 20240.06100.06100.06000.06000.0600258,359
31 Jan 20240.06150.06200.06100.06100.06101,369,414
30 Jan 20240.06200.06200.06100.06100.061061,270
29 Jan 20240.06200.06200.06100.06100.0610176,621
25 Jan 20240.06200.06200.06150.06150.061541,195
24 Jan 20240.06200.06200.06100.06100.0610124,253
23 Jan 20240.06200.06200.06100.06200.0620916,109
22 Jan 20240.06400.06400.06200.06200.0620571,773
19 Jan 20240.06100.06400.06100.06400.0640314,282
18 Jan 20240.06000.06100.06000.06100.0610112,033
17 Jan 20240.06200.06200.06200.06200.0620370,000
16 Jan 20240.06500.06500.06000.06000.0600341,768
15 Jan 20240.06500.06500.06500.06500.06508
12 Jan 20240.06500.06500.06500.06500.065029,230
11 Jan 20240.06700.06700.06500.06500.0650352,395
10 Jan 20240.06700.06700.06600.06600.066070,067
09 Jan 20240.06800.06800.06700.06700.0670471,991
08 Jan 20240.06600.06800.06600.06800.06801,665,453
05 Jan 20240.06600.06600.06300.06300.0630590,536
04 Jan 20240.06700.06700.06600.06600.0660301,066
03 Jan 20240.06700.06700.06600.06600.066060,100
02 Jan 20240.06800.06800.06700.06700.067024,906
29 Dec 20230.06500.06700.06400.06700.0670337,000
28 Dec 20230.06500.06500.06500.06500.0650584,146
27 Dec 20230.06600.06900.06600.06900.0690347,669
22 Dec 20230.06600.06800.06300.06400.06401,026,991
21 Dec 20230.06700.06700.06700.06700.0670130,003
20 Dec 20230.06700.06700.06600.06700.0670768,809
19 Dec 20230.06800.06800.06600.06700.06701,966,451
18 Dec 20230.06700.06800.06700.06800.0680220,024
15 Dec 20230.06700.06900.06700.06700.0670330,826
14 Dec 20230.06700.07000.06500.06600.06606,493,619
13 Dec 20230.06000.06000.05750.06000.06001,743,156
12 Dec 20230.06100.06100.06100.06100.0610181,615
11 Dec 20230.06500.06500.06200.06400.0640158,207
08 Dec 20230.06200.06300.06200.06200.0620259,402
07 Dec 20230.06200.06200.06100.06100.0610325,385
06 Dec 20230.06700.06700.06100.06100.0610205,676
05 Dec 20230.06600.06700.06400.06700.0670298,374
04 Dec 20230.06000.06800.06000.06600.06602,023,907
01 Dec 20230.06100.06100.05800.06000.06001,441,940
30 Nov 20230.06100.06100.05900.06100.06101,668,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...