Koonenberry Gold Limited (KNB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 851,447 |
| 07 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 106,505 |
| 06 May 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,691,458 |
| 03 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,314,739 |
| 02 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 952,665 |
| 01 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,667,566 |
| 30 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,445,486 |
| 29 Apr 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0140 | 0.0140 | 3,303,292 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 136,088 |
| 24 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 298,659 |
| 23 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 255,263 |
| 22 Apr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 1,290,517 |
| 19 Apr 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 248,028 |
| 18 Apr 2024 | 0.0240 | 0.0320 | 0.0240 | 0.0320 | 0.0320 | 615,771 |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,333 |
| 15 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 479,759 |
| 12 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 351,540 |
| 10 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 762,062 |
| 09 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 234,984 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 325,760 |
| 05 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 85,000 |
| 04 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 03 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 152,978 |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 140,526 |
| 28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,637 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,426 |
| 26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,454 |
| 22 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 193,750 |
| 21 Mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 171,352 |
| 20 Mar 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 22,153 |
| 19 Mar 2024 | 0.0196 | 0.0196 | 0.0181 | 0.0181 | 0.0181 | 1,620,635 |
| 18 Mar 2024 | 0.0219 | 0.0219 | 0.0204 | 0.0211 | 0.0211 | 1,101,492 |
| 15 Mar 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 44,704 |
| 14 Mar 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 13 Mar 2024 | 0.0286 | 0.0286 | 0.0249 | 0.0249 | 0.0249 | 149,511 |
| 12 Mar 2024 | 0.0219 | 0.0264 | 0.0219 | 0.0264 | 0.0264 | 668,426 |
| 11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,161 |
| 08 Mar 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0330 | 0.0330 | 960,636 |
| 07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 06 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 22,596 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 1,672,392 |
| 04 Mar 2024 | 0.0180 | 0.0260 | 0.0180 | 0.0230 | 0.0230 | 213,298 |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 915,095 |
| 27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,304 |
| 26 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 592,720 |
| 23 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 270,993 |
| 22 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 55,750 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 74,315 |
| 20 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 259,239 |
| 19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| 16 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 14 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,552 |
| 13 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 51,227 |
| 09 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 91,002 |
| 08 Feb 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
| 07 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,246 |
| 06 Feb 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 75,298 |
| 05 Feb 2024 | 0.0410 | 0.0410 | 0.0300 | 0.0300 | 0.0300 | 1,260,044 |
| 02 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,791 |
| 01 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 9,990 |
| 31 Jan 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 50,010 |
| 30 Jan 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 76,347 |
| 29 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 573 |
| 25 Jan 2024 | 0.0650 | 0.0650 | 0.0510 | 0.0600 | 0.0600 | 627,081 |
| 24 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7 |
| 23 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,767 |
| 22 Jan 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 19 Jan 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,000 |
| 18 Jan 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 98,000 |
| 17 Jan 2024 | 0.0800 | 0.0850 | 0.0790 | 0.0820 | 0.0820 | 87,898 |
| 16 Jan 2024 | 0.0650 | 0.0810 | 0.0650 | 0.0800 | 0.0800 | 444,906 |
| 15 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 36,395 |
| 12 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 11 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 10 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 119,812 |
| 08 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,104 |
| 05 Jan 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0530 | 0.0530 | 120,915 |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 02 Jan 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 120,019 |
| 29 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 25,000 |
| 28 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,350 |
| 21 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 132,000 |
| 20 Dec 2023 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 321,294 |
| 19 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 15,000 |
| 18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,949 |
| 15 Dec 2023 | 0.0440 | 0.0440 | 0.0390 | 0.0410 | 0.0410 | 133,379 |
| 14 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 165,103 |
| 13 Dec 2023 | 0.0390 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 1,138,419 |
| 12 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 48,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.