Australia markets close in 2 hours 18 minutes

King Resources, Inc. (KRFG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00090.0000 (0.00%)
At close: 03:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.00090.00090.00090.00090.00092,695,000
30 Sept 20220.00090.00100.00090.00090.0009104,953
29 Sept 20220.00100.00100.00090.00100.00101,966,301
28 Sept 20220.00090.00090.00090.00090.00094,114,249
27 Sept 20220.00100.00100.00090.00100.0010333,887
26 Sept 20220.00100.00100.00090.00100.00102,730,644
23 Sept 20220.00090.00100.00090.00100.00101,954,556
22 Sept 20220.00090.00100.00090.00100.0010585,714
21 Sept 20220.00100.00100.00100.00100.00104,201,500
20 Sept 20220.00110.00120.00100.00100.001017,817,666
19 Sept 20220.00110.00110.00110.00110.00111,603,073
16 Sept 20220.00120.00120.00110.00110.00112,000,000
15 Sept 20220.00120.00120.00120.00120.00122,001,034
14 Sept 20220.00110.00120.00110.00110.0011590,728
13 Sept 20220.00110.00110.00110.00110.00111,477,645
12 Sept 20220.00110.00110.00110.00110.00113,630,398
09 Sept 20220.00120.00120.00110.00110.00114,935,000
08 Sept 20220.00100.00120.00100.00120.00123,370,060
07 Sept 20220.00110.00120.00110.00120.00122,206,000
06 Sept 20220.00100.00120.00100.00120.00122,206,124
02 Sept 20220.00120.00120.00110.00120.00121,998,989
01 Sept 20220.00110.00130.00100.00110.001118,495,682
31 Aug 20220.00120.00120.00110.00110.00114,147,136
30 Aug 20220.00120.00120.00110.00120.00122,050,100
29 Aug 20220.00120.00120.00110.00120.00126,541,849
26 Aug 20220.00110.00120.00110.00120.00121,556,450
25 Aug 20220.00110.00120.00110.00120.0012879,000
24 Aug 20220.00110.00130.00110.00120.0012688,707
23 Aug 20220.00120.00130.00120.00130.0013478,141
22 Aug 20220.00110.00120.00110.00120.001214,747,500
19 Aug 20220.00120.00120.00110.00110.00111,129,382
18 Aug 20220.00110.00120.00110.00120.00122,824,000
17 Aug 20220.00130.00130.00120.00130.00133,803,975
16 Aug 20220.00130.00150.00120.00130.001324,012,597
15 Aug 20220.00120.00130.00120.00130.00135,601,050
12 Aug 20220.00120.00120.00120.00120.0012165,100
11 Aug 20220.00120.00120.00110.00120.00129,266,599
10 Aug 20220.00140.00140.00120.00120.00124,191,300
09 Aug 20220.00120.00140.00120.00130.00136,203,668
08 Aug 20220.00130.00140.00120.00130.00135,436,761
05 Aug 20220.00130.00140.00130.00130.001310,173,407
04 Aug 20220.00150.00150.00140.00140.001412,531,701
03 Aug 20220.00170.00170.00140.00150.001548,614,752
02 Aug 20220.00150.00150.00140.00140.00141,844,559
01 Aug 20220.00140.00160.00140.00160.00163,687,570
29 July 20220.00130.00150.00130.00140.00142,072,500
28 July 20220.00130.00140.00130.00130.00138,517,528
27 July 20220.00140.00150.00130.00140.001413,136,599
26 July 20220.00140.00150.00130.00150.00157,748,000
25 July 20220.00130.00150.00130.00140.001410,998,788
22 July 20220.00130.00140.00120.00140.001414,049,576
21 July 20220.00130.00150.00120.00140.001410,215,183
20 July 20220.00130.00130.00110.00130.00133,166,813
19 July 20220.00120.00120.00100.00120.001218,138,038
18 July 20220.00120.00130.00110.00110.00117,763,708
15 July 20220.00140.00140.00110.00130.001338,241,147
14 July 20220.00150.00150.00140.00140.00141,286,435
13 July 20220.00150.00170.00120.00150.001571,876,068
12 July 20220.00150.00150.00130.00150.001512,992,466
11 July 20220.00130.00160.00120.00160.001637,686,415
08 July 20220.00140.00140.00120.00140.001422,264,925
07 July 20220.00170.00170.00140.00160.001617,062,638
06 July 20220.00160.00170.00130.00170.001752,644,921
05 July 20220.00370.00420.00170.00170.0017132,265,224
01 July 20220.00310.00430.00310.00370.003730,843,268
30 June 20220.00350.00400.00280.00330.003331,187,578
29 June 20220.00280.00460.00260.00350.003588,976,111
28 June 20220.00420.00440.00260.00280.002874,358,319
27 June 20220.00490.00500.00370.00420.004272,985,646
24 June 20220.00260.00510.00230.00470.0047125,512,572
23 June 20220.00190.00360.00150.00260.0026141,022,323
22 June 20220.00110.00240.00100.00150.001573,997,249
21 June 20220.00100.00120.00100.00110.00111,900,100
17 June 20220.00100.00110.00100.00110.00112,134,444
16 June 20220.00110.00110.00100.00100.00102,506,639
15 June 20220.00100.00130.00090.00110.00117,951,295
14 June 20220.00120.00120.00100.00100.00102,751,680
13 June 20220.00120.00120.00120.00120.00121,900,200
10 June 20220.00140.00140.00130.00130.00131,274,000
09 June 20220.00140.00160.00130.00140.001412,780,312
08 June 20220.00130.00140.00120.00140.00145,886,616
07 June 20220.00110.00210.00110.00130.001352,565,473
06 June 20220.00090.00100.00090.00100.001047,500
03 June 20220.00110.00110.00100.00110.00111,843,036
02 June 20220.00120.00130.00110.00110.0011909,615
01 June 20220.00120.00120.00110.00110.001141,250
31 May 20220.00120.00130.00100.00120.00122,521,922
27 May 20220.00110.00130.00110.00130.0013432,911
26 May 20220.00120.00130.00110.00130.0013114,911
25 May 20220.00090.00130.00090.00130.00137,295,136
24 May 20220.00090.00100.00090.00090.0009810,044
23 May 20220.00090.00100.00090.00090.0009276,911
20 May 20220.00100.00110.00090.00110.00116,202,909
19 May 20220.00110.00110.00110.00110.0011510,000
18 May 20220.00110.00110.00100.00100.0010815,633
17 May 20220.00110.00120.00100.00100.00102,576,525
16 May 20220.00110.00110.00100.00110.00114,369,578
13 May 20220.00120.00120.00100.00100.00101,102,344
12 May 20220.00120.00120.00110.00110.00111,914,100
11 May 20220.00130.00130.00120.00120.0012306,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...