King River Resources Limited (KRR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 03:57PM AEST

Time period:

08 June 2023 - 08 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
06 June 2024	0.0100	0.0100	0.0080	0.0100	0.0100	2,718,367
05 June 2024	-	-	-	-	-	-
04 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	344
03 June 2024	0.0090	0.0095	0.0090	0.0095	0.0095	729,991
31 May 2024	-	-	-	-	-	-
30 May 2024	0.0090	0.0100	0.0090	0.0090	0.0090	163,759
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	235,228
28 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	656,010
27 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,066,797
24 May 2024	0.0090	0.0090	0.0080	0.0080	0.0080	814,360
23 May 2024	-	-	-	-	-	-
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,702
21 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	61,816
20 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,175,026
17 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59
16 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,176
15 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	173,874
14 May 2024	-	-	-	-	-	-
13 May 2024	-	-	-	-	-	-
10 May 2024	0.0085	0.0090	0.0080	0.0080	0.0080	856,984
09 May 2024	-	-	-	-	-	-
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,888
07 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	55,750
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
03 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,163,613
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	121,587
30 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
29 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,941,678
26 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	191,991
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	200,000
22 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,276,362
19 Apr 2024	0.0090	0.0100	0.0090	0.0095	0.0095	6,720,694
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400,166
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0095	0.0095	0.0090	0.0095	0.0095	900,465
12 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	635,592
11 Apr 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,262,993
10 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	155,000
09 Apr 2024	0.0090	0.0095	0.0090	0.0090	0.0090	939,778
08 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	850,000
05 Apr 2024	0.0090	0.0095	0.0090	0.0095	0.0095	758,461
04 Apr 2024	0.0090	0.0095	0.0090	0.0090	0.0090	2,900,000
03 Apr 2024	0.0090	0.0100	0.0090	0.0095	0.0095	507,686
02 Apr 2024	0.0100	0.0100	0.0095	0.0095	0.0095	481,796
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,554
27 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	31,257
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0095	0.0100	0.0095	0.0095	0.0095	778,437
22 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	52,501
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	46,315
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,530
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	440,559
11 Mar 2024	0.0095	0.0100	0.0095	0.0100	0.0100	43,049
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	164,510
07 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	3,326,116
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	126,982
05 Mar 2024	0.0105	0.0110	0.0105	0.0110	0.0110	843,925
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,160
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	812,786
29 Feb 2024	0.0120	0.0120	0.0105	0.0105	0.0105	68,072
28 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	40,616
27 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,105,965
26 Feb 2024	0.0105	0.0105	0.0100	0.0100	0.0100	263,059
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	76,363
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	330,000
21 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	236,091
20 Feb 2024	0.0105	0.0110	0.0105	0.0110	0.0110	225,321
19 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	114,679
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	203,449
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	107,286
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	145,967
13 Feb 2024	0.0115	0.0115	0.0110	0.0110	0.0110	44,033
12 Feb 2024	0.0115	0.0115	0.0110	0.0110	0.0110	322,123
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	417
08 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	175,000
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	561,192
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	483,313
02 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	704,106
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	63,873
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	283,530
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,066,806
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	81,623
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
22 Jan 2024	0.0125	0.0130	0.0125	0.0130	0.0130	172,267
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	757,332
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19,445
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

AUD/USD0.6584-0.0087(-1.30%)

OIL75.27-0.28(-0.37%)

GOLD2,314.60-76.30(-3.19%)

Bitcoin AUD104,643.69-3,028.16(-2.81%)

King River Resources Limited (KRR.XA)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

AUD/USD
0.6584
-0.0087(-1.30%)

OIL
75.27
-0.28(-0.37%)

GOLD
2,314.60
-76.30(-3.19%)

Bitcoin AUD
104,643.69
-3,028.16(-2.81%)