King River Resources Limited (KRR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 02:09PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,225,673
May 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	702,915
May 01, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,383,398
Apr 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	550,000
Apr 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	13,520,495
Apr 26, 2024	0.0090	0.0100	0.0090	0.0095	0.0095	547,367
Apr 24, 2024	0.0090	0.0095	0.0090	0.0095	0.0095	188,982
Apr 23, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	290,000
Apr 22, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	272,041
Apr 19, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	6,966,335
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	320,607
Apr 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	249,002
Apr 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,165,973
Apr 15, 2024	0.0095	0.0095	0.0090	0.0095	0.0095	40,330
Apr 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	99,004
Apr 11, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	116,675
Apr 10, 2024	0.0095	0.0100	0.0095	0.0095	0.0095	3,197
Apr 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	42,015
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99
Apr 05, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	145,420
Apr 04, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	151,626
Apr 03, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	433,811
Apr 02, 2024	0.0110	0.0110	0.0095	0.0100	0.0100	2,654,593
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,659,346
Mar 27, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	1,008,219
Mar 26, 2024	0.0090	0.0100	0.0090	0.0095	0.0095	302,168
Mar 25, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	716,865
Mar 22, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	545,156
Mar 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 20, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	509,978
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	634,484
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	626,586
Mar 15, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,139,098
Mar 14, 2024	0.0100	0.0110	0.0095	0.0100	0.0100	776,033
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	165,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	599,744
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	102,986
Mar 08, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,265,985
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,514,692
Mar 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	353,596
Mar 05, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	903,309
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	383,842
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3
Feb 29, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,014,131
Feb 28, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	142,476
Feb 27, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,823,228
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,083
Feb 23, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	118,396
Feb 22, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	13,263
Feb 21, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	128,711
Feb 20, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	76,494
Feb 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	157,957
Feb 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,298,248
Feb 15, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	55,204
Feb 14, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	87,894
Feb 13, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	331,202
Feb 12, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,143,065
Feb 09, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	226,910
Feb 08, 2024	0.0110	0.0120	0.0110	0.0115	0.0115	71,738
Feb 07, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	325,018
Feb 06, 2024	0.0120	0.0125	0.0120	0.0125	0.0125	35,676
Feb 05, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	148,919
Feb 02, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,937,758
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,492
Jan 30, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	673,981
Jan 29, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	326,503
Jan 25, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	177,562
Jan 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	62,629
Jan 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	724,808
Jan 22, 2024	0.0130	0.0130	0.0125	0.0130	0.0130	490,088
Jan 19, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	271,600
Jan 18, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	344,136
Jan 17, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,486,699
Jan 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	962,522
Jan 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	16,428
Jan 12, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	541,069
Jan 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,861
Jan 10, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,246,702
Jan 09, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,321,737
Jan 08, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,285,033
Jan 05, 2024	0.0130	0.0130	0.0125	0.0130	0.0130	1,357,645
Jan 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	186,637
Jan 03, 2024	0.0120	0.0140	0.0120	0.0120	0.0120	1,265,166
Jan 02, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	487,645
Dec 29, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,440,970
Dec 28, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	992,184
Dec 27, 2023	0.0120	0.0130	0.0120	0.0120	0.0120	963,605
Dec 22, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	681,470
Dec 21, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,528,384
Dec 20, 2023	0.0120	0.0125	0.0120	0.0120	0.0120	2,120,533
Dec 19, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,691,736
Dec 18, 2023	0.0120	0.0140	0.0120	0.0130	0.0130	5,311,534
Dec 15, 2023	0.0120	0.0140	0.0110	0.0120	0.0120	13,896,788
Dec 14, 2023	0.0150	0.0150	0.0130	0.0140	0.0140	8,162,341
Dec 13, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	29,039
Dec 12, 2023	0.0150	0.0160	0.0150	0.0155	0.0155	452,643
Dec 11, 2023	0.0160	0.0160	0.0150	0.0155	0.0155	475,520
Dec 08, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	38,517
Dec 07, 2023	0.0150	0.0160	0.0150	0.0160	0.0160	395,964
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,379.70-297.73(-0.34%)

King River Resources Limited (KRR.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,379.70
-297.73(-0.34%)