KRM.AX - Kingsrose Mining Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.05700.05900.05500.05700.05701,260,517
05 June 20230.05700.05800.05600.05700.0570530,560
02 June 20230.05400.05500.05300.05500.05501,103,977
01 June 20230.05300.05600.05300.05400.05402,200,279
31 May 20230.05500.05500.05300.05300.05301,385,357
30 May 20230.05600.05700.05400.05400.05401,543,389
29 May 20230.05700.05700.05400.05500.05501,339,503
26 May 20230.05600.05700.05500.05700.0570450,206
25 May 20230.05500.05700.05400.05700.0570391,117
24 May 20230.05700.05700.05500.05700.05701,466,559
23 May 20230.05800.05900.05400.05700.05702,233,322
22 May 20230.05900.05900.05500.05800.0580831,248
19 May 20230.05700.05900.05600.05800.0580509,142
18 May 20230.05700.06100.05600.05600.05601,773,369
17 May 20230.05900.05900.05600.05700.05701,888,898
16 May 20230.05800.05900.05800.05800.0580446,916
15 May 20230.06000.06000.05800.05800.0580669,173
12 May 20230.06000.06000.05900.05900.0590394,877
11 May 20230.06000.06000.05800.06000.06001,552,232
10 May 20230.05900.05900.05800.05900.0590649,917
09 May 20230.05900.05900.05900.05900.0590262,488
08 May 20230.06000.06100.05900.06100.0610535,569
05 May 20230.06100.06200.05900.05900.0590772,992
04 May 20230.05900.06100.05900.06100.06101,812,545
03 May 20230.06100.06100.05900.05900.05901,251,233
02 May 20230.06300.06400.06100.06400.0640131,475
01 May 20230.06200.06500.06200.06300.0630294,362
28 Apr 20230.06300.06300.06100.06200.0620387,954
27 Apr 20230.06100.06400.06100.06300.0630561,702
26 Apr 20230.06200.06500.06100.06400.0640690,867
24 Apr 20230.06300.06500.06100.06100.0610689,433
21 Apr 20230.06700.06700.06200.06300.0630740,349
20 Apr 20230.06500.07000.06400.06700.06701,310,892
19 Apr 20230.06500.06500.06300.06450.0645193,182
18 Apr 20230.06500.06700.06300.06300.06301,381,609
17 Apr 20230.06800.06800.06500.06800.0680896,060
14 Apr 20230.06700.06900.06600.06700.0670810,358
13 Apr 20230.06800.06800.06500.06800.0680599,668
12 Apr 20230.06300.06800.06300.06800.06802,001,830
11 Apr 20230.06300.06500.06200.06500.0650730,560
06 Apr 20230.06000.06400.06000.06300.0630634,267
05 Apr 20230.06400.06400.06000.06200.0620627,727
04 Apr 20230.06300.06500.06300.06300.0630368,408
03 Apr 20230.06100.06600.06000.06400.06401,582,113
31 Mar 20230.06000.06200.06000.06100.06101,612,745
30 Mar 20230.05900.06200.05900.06000.0600710,123
29 Mar 2023------
28 Mar 20230.05800.06000.05800.06000.0600245,721
27 Mar 20230.05800.05800.05800.05800.058039,571
24 Mar 20230.06000.06000.05600.05800.0580444,029
23 Mar 20230.05600.05800.05600.05800.0580241,737
22 Mar 20230.05700.06000.05400.05950.0595511,351
21 Mar 20230.06100.06100.05800.06100.0610477,326
20 Mar 20230.06200.06400.05900.05900.0590262,803
17 Mar 20230.06000.06400.05800.06400.0640644,061
16 Mar 20230.06000.06400.05900.06200.0620377,712
15 Mar 20230.06400.06600.06400.06600.066020,490
14 Mar 20230.06400.06700.06100.06200.0620281,224
13 Mar 20230.06200.06200.05750.06200.06201,370,999
10 Mar 20230.06800.06800.06000.06000.06001,245,281
09 Mar 20230.06700.06800.06400.06800.0680174,724
08 Mar 20230.06500.06600.06300.06600.0660879,868
07 Mar 20230.05900.06900.05900.06700.0670694,853
06 Mar 20230.06000.06500.06000.06500.0650813,309
03 Mar 20230.06100.06200.05900.06000.0600785,315
02 Mar 20230.06300.06300.06100.06300.0630703,230
01 Mar 20230.06400.06500.06300.06300.0630242,834
28 Feb 20230.06500.06500.06300.06500.0650205,544
27 Feb 20230.07000.07000.06400.06400.0640449,819
24 Feb 20230.06500.06800.06400.06800.0680707,141
23 Feb 20230.06600.06600.06400.06500.065084,310
22 Feb 20230.06600.06600.06400.06600.0660174,791
21 Feb 20230.06600.06600.06400.06600.0660333,084
20 Feb 20230.06800.06800.06800.06800.0680-
17 Feb 20230.06700.06900.06300.06800.0680742,601
16 Feb 20230.06700.06700.06500.06700.0670139,874
15 Feb 20230.06800.06800.06500.06800.0680503,370
14 Feb 20230.06900.06900.06800.06850.068554,698
13 Feb 20230.07000.07000.06900.07000.0700161,233
10 Feb 20230.07000.07000.06600.06900.0690699,075
09 Feb 20230.06900.07000.06800.06900.0690699,850
08 Feb 20230.07000.07100.06900.07000.0700205,396
07 Feb 20230.07100.07100.06900.07000.0700109,802
06 Feb 20230.07100.07100.06900.07100.071090,928
03 Feb 20230.07400.07400.07000.07100.0710380,964
02 Feb 20230.07000.07500.07000.07500.0750163,548
01 Feb 20230.07000.07200.07000.07100.0710146,435
31 Jan 20230.07100.07400.06900.06900.06901,021,561
30 Jan 20230.07100.07300.07000.07000.0700350,426
27 Jan 20230.07100.07400.07000.07100.07101,264,998
25 Jan 20230.07200.07400.07100.07100.0710409,309
24 Jan 20230.07300.07400.07200.07200.0720666,230
23 Jan 20230.07200.07200.06900.07100.0710974,988
20 Jan 20230.07300.07400.06800.07200.07201,316,040
19 Jan 20230.07600.07600.07000.07500.07501,155,543
18 Jan 20230.07800.07900.07500.07700.07702,213,497
17 Jan 20230.07600.07600.07600.07600.0760-
16 Jan 20230.07600.07600.07600.07600.0760-
13 Jan 20230.07600.07600.07600.07600.076074,635
12 Jan 20230.07400.07600.07400.07600.076057,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...