Australia markets close in 3 hours 34 minutes

Kingsrose Mining Limited (KRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710+0.0010 (+1.43%)
As of 11:41AM AEDT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.07100.07400.07000.07100.0710414,809
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
11 Jan 20230.07400.07500.07300.07300.073068,598
10 Jan 20230.07300.07300.07300.07300.0730146,607
09 Jan 20230.07500.07700.07100.07700.07701,196,075
06 Jan 20230.07000.07800.07000.07700.07702,413,334
05 Jan 20230.07000.07400.06900.07200.07201,903,720
04 Jan 20230.06600.07000.06600.07000.07001,046,512
03 Jan 20230.06500.06800.06500.06800.0680129,100
30 Dec 20220.06500.06600.06500.06500.0650431,842
29 Dec 20220.06500.06500.06500.06500.065098,651
28 Dec 20220.06600.06600.06400.06400.0640105,000
23 Dec 20220.06400.06700.06400.06500.0650407,999
22 Dec 20220.06400.06800.06400.06800.06801,432,893
21 Dec 20220.06300.06600.06300.06400.0640885,259
20 Dec 20220.06600.06600.06200.06300.06301,417,487
19 Dec 20220.06400.06700.06400.06700.0670643,554
16 Dec 20220.06300.06500.06200.06400.0640574,715
15 Dec 20220.06700.06700.06200.06300.0630846,542
14 Dec 20220.06500.06800.06400.06600.0660929,499
13 Dec 20220.06400.06700.06300.06400.0640590,960
12 Dec 20220.06600.06600.06100.06100.06101,218,337
09 Dec 20220.06500.06700.06300.06700.06703,176,328
08 Dec 20220.05900.06600.05900.06600.06602,855,731
07 Dec 20220.06000.06100.05800.06100.0610517,175
06 Dec 20220.05900.06000.05900.05900.059093,898
05 Dec 20220.06200.06200.05800.06000.0600436,736
02 Dec 20220.06000.06200.06000.06200.0620498,129
01 Dec 20220.05700.06000.05700.06000.0600676,013
30 Nov 20220.05700.05700.05600.05600.0560215,074
29 Nov 20220.05600.05600.05600.05600.0560120,049
28 Nov 20220.05600.05800.05600.05600.0560512,458
25 Nov 20220.05800.05900.05600.05800.0580550,876
24 Nov 20220.05800.05900.05800.05900.0590106,000
23 Nov 20220.05800.06100.05700.05900.0590382,110
22 Nov 20220.05600.05600.05600.05600.0560449,976
21 Nov 20220.05900.06000.05700.05700.0570472,375
18 Nov 20220.05800.05800.05800.05800.05802,500
17 Nov 20220.05900.05900.05900.05900.0590-
16 Nov 20220.05800.05900.05800.05900.0590304,899
15 Nov 20220.05700.05900.05700.05900.0590290,943
14 Nov 20220.06100.06100.05900.05900.0590202,355
11 Nov 20220.06000.06300.06000.06100.06102,506,872
10 Nov 20220.05900.05900.05900.05900.0590257,665
09 Nov 20220.05800.05900.05700.05900.0590588,281
08 Nov 20220.05600.05600.05600.05600.05601,090,633
07 Nov 20220.05400.05400.05400.05400.054085,595
04 Nov 20220.05400.05500.05400.05400.054043,269
03 Nov 20220.05400.05500.05400.05500.05501,008,572
02 Nov 20220.05500.05500.05400.05500.0550222,176
01 Nov 20220.05400.05400.05400.05400.05405,000
31 Oct 20220.05600.05600.05400.05600.05601,084,685
28 Oct 20220.05400.05400.05400.05400.0540-
27 Oct 20220.05400.05400.05300.05400.0540683,744
26 Oct 20220.05600.05600.05300.05300.05301,043,717
25 Oct 20220.05400.05400.05400.05400.0540285,157
24 Oct 20220.05500.05600.05400.05400.05401,099,044
21 Oct 20220.05300.05400.05300.05400.0540199,410
20 Oct 20220.05300.05400.05200.05200.0520460,552
19 Oct 20220.05400.05400.05300.05300.0530620,151
18 Oct 20220.05300.05300.05300.05300.0530279,285
17 Oct 20220.05400.05400.05300.05300.0530205,166
14 Oct 20220.05300.05300.05300.05300.053057,910
13 Oct 20220.05400.05400.05300.05300.0530668,711
12 Oct 20220.05800.05800.05400.05400.05401,045,826
11 Oct 20220.05600.05700.05600.05600.05601,587,579
10 Oct 20220.05600.05700.05500.05600.05601,734,305
07 Oct 20220.05700.05800.05500.05800.05801,057,380
06 Oct 20220.05300.05700.05200.05700.0570583,500
05 Oct 20220.05400.05400.05200.05200.0520678,749
04 Oct 20220.05100.05400.05100.05400.05401,962,028
03 Oct 20220.05100.05100.04900.05000.0500341,214
30 Sept 20220.05100.05200.05100.05200.052013,000
29 Sept 20220.05000.05200.04800.05200.0520309,729
28 Sept 20220.04900.05000.04700.05000.05001,870,422
27 Sept 20220.04900.05200.04900.05200.0520604,210
26 Sept 20220.04900.05100.04900.05000.05001,466,672
23 Sept 20220.05200.05200.05100.05100.0510763,298
21 Sept 20220.05100.05300.05100.05100.0510117,799
20 Sept 20220.05300.05300.05300.05300.0530120,395
19 Sept 20220.05300.05300.05000.05200.0520300,336
16 Sept 20220.05200.05200.05100.05100.05101,476,811
15 Sept 20220.05000.05100.05000.05100.0510591,508
14 Sept 20220.05100.05100.05000.05100.05101,632,759
13 Sept 20220.05200.05200.05100.05200.052061,484
12 Sept 20220.05300.05400.05200.05200.0520323,369
09 Sept 20220.05400.05400.05200.05400.0540439,474
08 Sept 20220.05200.05400.05200.05400.0540110,957
07 Sept 20220.05000.05200.05000.05100.0510204,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...