Australia markets open in 6 hours 44 minutes

Kingsrose Mining Limited (KRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.03700.03700.03550.03600.03602,284,182
15 Apr 20240.03700.03700.03500.03600.03601,133,741
12 Apr 20240.03600.03900.03500.03900.0390719,196
11 Apr 20240.03700.03700.03500.03500.0350598,926
10 Apr 20240.03700.03800.03500.03800.0380388,110
09 Apr 20240.03500.03500.03400.03500.0350385,175
08 Apr 20240.03700.03900.03500.03700.0370512,780
05 Apr 20240.03300.03900.03300.03900.03901,211,953
04 Apr 20240.03300.03500.03300.03500.035070,000
03 Apr 20240.03400.03500.03300.03500.0350695,654
02 Apr 20240.03300.03500.03300.03500.03501,358,982
28 Mar 20240.03200.03400.03200.03200.0320228,112
27 Mar 20240.03200.03400.03200.03200.0320311,739
26 Mar 20240.03200.03400.03100.03400.03403,189,767
25 Mar 20240.03200.03200.03200.03200.0320183,933
22 Mar 20240.03200.03400.03200.03300.0330471,494
21 Mar 20240.03300.03300.03000.03100.031028,372
20 Mar 20240.03100.03300.03100.03100.0310241,828
19 Mar 20240.03300.03300.03100.03200.0320146,225
18 Mar 20240.03300.03300.03100.03100.0310682,715
15 Mar 20240.03200.03250.03200.03200.0320277,057
14 Mar 20240.03200.03400.03200.03200.03201,703,149
13 Mar 20240.03400.03400.03400.03400.0340-
12 Mar 20240.03400.03400.03400.03400.034029,411
11 Mar 20240.03400.03400.03200.03300.0330358,352
08 Mar 20240.03600.03600.03400.03400.0340454,182
07 Mar 20240.03700.03800.03300.03600.03601,194,198
06 Mar 20240.03500.03600.03400.03500.0350496,584
05 Mar 20240.03200.03600.03200.03500.0350499,120
04 Mar 20240.03400.03400.03300.03400.034079,896
01 Mar 20240.03100.03400.03100.03400.0340336,487
29 Feb 20240.03000.03100.03000.03100.0310101,907
28 Feb 20240.03100.03100.03000.03100.0310409,159
27 Feb 20240.03100.03200.03000.03200.0320160,360
26 Feb 20240.03300.03300.03100.03100.031072,770
23 Feb 20240.03400.03400.03300.03300.0330418,489
22 Feb 20240.03300.03400.03300.03400.034078,625
21 Feb 20240.03200.03300.03100.03100.031031,200
20 Feb 20240.03200.03400.03200.03300.0330351,930
19 Feb 20240.02900.03400.02900.03400.0340927,183
16 Feb 20240.03100.03100.03000.03000.03001,087,171
15 Feb 20240.03300.03300.03200.03300.0330175,464
14 Feb 20240.03000.03400.03000.03400.03402,189,927
13 Feb 20240.03200.03200.03100.03100.0310531,291
12 Feb 20240.03400.03400.03200.03200.0320427,636
09 Feb 20240.03400.03400.03200.03300.0330362,179
08 Feb 20240.03200.03400.03200.03300.03301,193,354
07 Feb 20240.03200.03300.03200.03200.0320250,875
06 Feb 20240.03300.03300.03000.03100.03103,007,366
05 Feb 20240.03300.03500.03300.03400.0340249,718
02 Feb 20240.03200.03500.03200.03200.0320422,203
01 Feb 20240.03300.03400.03100.03300.0330160,800
31 Jan 20240.03500.03600.03300.03300.0330689,807
30 Jan 20240.03500.03700.03500.03600.03602,851,800
29 Jan 20240.03500.03500.03500.03500.0350226,239
25 Jan 20240.03400.03500.03200.03300.0330440,664
24 Jan 20240.03300.03400.03200.03400.03401,406,848
23 Jan 20240.03500.03600.03300.03400.03402,953,056
22 Jan 20240.03800.03800.03500.03600.03601,532,602
19 Jan 20240.03700.03800.03600.03700.0370719,774
18 Jan 20240.03900.03900.03900.03900.039038,333
17 Jan 20240.03800.03900.03700.03700.0370112,712
16 Jan 20240.03800.03800.03800.03800.0380555,755
15 Jan 20240.03800.03900.03800.03900.039011,771
12 Jan 20240.03800.03900.03800.03800.0380472,907
11 Jan 20240.03900.03900.03700.03700.0370357,369
10 Jan 20240.03900.04000.03800.04000.0400850,737
09 Jan 20240.04200.04200.03800.04100.0410942,832
08 Jan 20240.04000.04000.04000.04000.0400-
05 Jan 20240.04000.04000.04000.04000.0400-
04 Jan 20240.04000.04300.04000.04000.0400107,790
03 Jan 20240.04000.04000.04000.04000.0400132,000
02 Jan 20240.04100.04100.04000.04000.0400211,528
29 Dec 20230.04100.04100.04000.04100.0410115,422
28 Dec 20230.04000.04200.04000.04200.042045,197
27 Dec 20230.04100.04100.04100.04100.041016,755
22 Dec 20230.04100.04100.04000.04000.0400120,174
21 Dec 20230.04200.04200.04000.04200.0420800,310
20 Dec 20230.04200.04200.04100.04200.042089,292
19 Dec 20230.04100.04300.04100.04200.042056,800
18 Dec 20230.04400.04400.04100.04100.0410263,397
15 Dec 20230.04200.04400.04200.04400.0440456,711
14 Dec 20230.04200.04200.04100.04100.04101,003,504
13 Dec 20230.04200.04200.04100.04100.0410965,829
12 Dec 20230.04300.04300.04200.04300.043057,001
11 Dec 20230.04500.04500.04200.04200.042079,273
08 Dec 20230.04400.04500.04300.04500.045066,502
07 Dec 20230.04300.04300.04300.04300.0430150,614
06 Dec 20230.04200.04400.04200.04400.04401,548,386
05 Dec 20230.04400.04400.04200.04200.0420621,228
04 Dec 20230.04300.04400.04300.04400.044034,217
01 Dec 20230.04400.04400.04300.04400.0440434,370
30 Nov 20230.04500.04500.04300.04400.04402,986,974
29 Nov 20230.04700.04700.04500.04600.0460121,517
28 Nov 20230.04800.04900.04700.04700.0470315,070
27 Nov 20230.04700.04900.04700.04800.0480195,271
24 Nov 20230.04500.04700.04500.04500.045065,802
23 Nov 20230.04500.04700.04500.04500.0450131,046
22 Nov 20230.04600.04600.04500.04600.0460292,697
21 Nov 20230.04500.04700.04500.04550.0455528,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...