Mail

KRR.AX - King River Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,407,208
07 June 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,325,774
06 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	5,328,626
05 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	700,000
02 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	643,701
01 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	469,901
31 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	309,346
30 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	767,853
29 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	203,800
26 May 2023	0.0100	0.0105	0.0100	0.0105	0.0105	502,619
25 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	416,259
24 May 2023	0.0100	0.0105	0.0100	0.0100	0.0100	980,209
23 May 2023	0.0100	0.0110	0.0100	0.0105	0.0105	731,555
22 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,095,248
19 May 2023	0.0100	0.0110	0.0100	0.0100	0.0100	191,216
18 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	441,184
17 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	38,500
16 May 2023	0.0100	0.0105	0.0100	0.0105	0.0105	159,059
15 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	192,402
12 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
11 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
10 May 2023	0.0100	0.0110	0.0100	0.0110	0.0110	89,590
09 May 2023	0.0120	0.0120	0.0100	0.0100	0.0100	851,850
08 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	447,722
05 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	415,933
04 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	27,080
01 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	820,046
28 Apr 2023	0.0110	0.0110	0.0100	0.0110	0.0110	262,023
27 Apr 2023	0.0100	0.0110	0.0100	0.0100	0.0100	1,029,927
26 Apr 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,298,760
24 Apr 2023	0.0110	0.0120	0.0100	0.0120	0.0120	1,823,750
21 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,088,235
20 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
19 Apr 2023	0.0110	0.0115	0.0110	0.0115	0.0115	230,388
18 Apr 2023	0.0110	0.0115	0.0110	0.0115	0.0115	134,754
17 Apr 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,581,214
14 Apr 2023	0.0120	0.0120	0.0110	0.0110	0.0110	552,372
13 Apr 2023	0.0130	0.0130	0.0110	0.0110	0.0110	1,340,145
12 Apr 2023	0.0120	0.0130	0.0115	0.0130	0.0130	2,154,840
11 Apr 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,819,704
06 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	69,699
05 Apr 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,184,858
04 Apr 2023	0.0120	0.0120	0.0110	0.0110	0.0110	259,246
03 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
31 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	835,000
30 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,410,000
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	652,549
27 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Mar 2023	0.0110	0.0120	0.0110	0.0120	0.0120	571,572
23 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	330,388
22 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,299,914
21 Mar 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,380,129
20 Mar 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,152,019
17 Mar 2023	0.0115	0.0115	0.0115	0.0115	0.0115	21,521
16 Mar 2023	0.0120	0.0120	0.0115	0.0115	0.0115	243,333
15 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,184,666
14 Mar 2023	0.0120	0.0125	0.0120	0.0125	0.0125	884,777
13 Mar 2023	0.0110	0.0130	0.0110	0.0130	0.0130	838,917
10 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	495,507
09 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	378,600
08 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,399,214
07 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	338,805
06 Mar 2023	0.0140	0.0140	0.0120	0.0120	0.0120	938,920
03 Mar 2023	0.0130	0.0130	0.0120	0.0130	0.0130	301,333
02 Mar 2023	0.0125	0.0130	0.0125	0.0130	0.0130	360,201
01 Mar 2023	0.0130	0.0130	0.0120	0.0130	0.0130	861,811
28 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	583,379
27 Feb 2023	0.0120	0.0140	0.0120	0.0120	0.0120	521,102
24 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	343,962
23 Feb 2023	0.0140	0.0140	0.0130	0.0130	0.0130	3,765,681
22 Feb 2023	0.0150	0.0150	0.0130	0.0130	0.0130	1,504,102
21 Feb 2023	0.0120	0.0150	0.0120	0.0140	0.0140	17,579,072
20 Feb 2023	0.0130	0.0140	0.0130	0.0130	0.0130	7,594,457
17 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,442,992
15 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,631,877
14 Feb 2023	0.0130	0.0130	0.0125	0.0125	0.0125	383,843
13 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	430,109
08 Feb 2023	0.0130	0.0130	0.0120	0.0130	0.0130	300,000
07 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	91,750
06 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
03 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	3,908,353
02 Feb 2023	0.0130	0.0130	0.0125	0.0125	0.0125	1,399,315
01 Feb 2023	0.0120	0.0125	0.0120	0.0125	0.0125	786,632
31 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	195,830
30 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	149,700
27 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	223,573
25 Jan 2023	0.0120	0.0130	0.0110	0.0110	0.0110	107,095
24 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	731,900
23 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	166,859
20 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	1,951,192
19 Jan 2023	0.0120	0.0120	0.0115	0.0115	0.0115	267,070
18 Jan 2023	0.0120	0.0120	0.0115	0.0115	0.0115	382,000
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2023	0.0120	0.0120	0.0115	0.0120	0.0120	433,283
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...