Kingston Resources Limited (RZZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
| 14 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 13 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 10 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 06 May 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 03 May 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 02 May 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 26 Apr 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 25 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 19 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 Apr 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 17 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 16 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Apr 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 11 Apr 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 10 Apr 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 09 Apr 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 08 Apr 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 28 Mar 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 27 Mar 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 26 Mar 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 25 Mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 22 Mar 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
| 21 Mar 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 20 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 19 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 18 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 15 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 14 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 13 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 12 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 11 Mar 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
| 08 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 07 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 06 Mar 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
| 05 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 04 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 01 Mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
| 29 Feb 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
| 28 Feb 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 27 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 Feb 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 23 Feb 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 22 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 21 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 19 Feb 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 16 Feb 2024 | 0.0376 | 0.0380 | 0.0376 | 0.0380 | 0.0380 | 10,000 |
| 15 Feb 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 14 Feb 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 13 Feb 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 12 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 Feb 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 08 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 Feb 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 06 Feb 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 05 Feb 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 02 Feb 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 01 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 31 Jan 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
| 30 Jan 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 29 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 26 Jan 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
| 25 Jan 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 24 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 23 Jan 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 22 Jan 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 19 Jan 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 18 Jan 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 17 Jan 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
| 16 Jan 2024 | 0.0400 | 0.0538 | 0.0400 | 0.0538 | 0.0538 | 210 |
| 15 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 12 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 11 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 10 Jan 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 09 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 04 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 03 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 29 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 28 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
| 27 Dec 2023 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
| 22 Dec 2023 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
| 21 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.