UK markets close in 3 hours 2 minutes

Kingsrose Mining Limited (KRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430+0.0030 (+7.50%)
At close: 04:10PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.04400.04400.04000.04300.04302,150,469
19 Jun 20240.04400.04600.04000.04000.04001,531,741
18 Jun 20240.04200.04400.04200.04400.044068,027
17 Jun 20240.04500.04500.04000.04400.04403,524,720
14 Jun 20240.04800.05000.04400.04400.04402,571,191
13 Jun 20240.04500.04700.04500.04500.0450760,442
12 Jun 20240.04700.04700.04500.04500.04501,055,956
11 Jun 20240.05000.05200.04700.04800.04801,322,637
07 Jun 20240.05200.05200.04900.05000.050097,115
06 Jun 20240.04700.05100.04700.05000.0500568,642
05 Jun 20240.04800.04900.04700.04900.0490424,593
04 Jun 20240.05000.05100.04600.04600.0460474,557
03 Jun 20240.05300.05300.04700.04900.04901,565,411
31 May 20240.04700.05200.04600.05200.05202,344,766
30 May 20240.04700.04900.04400.04500.04504,122,821
29 May 20240.05200.05200.04700.04700.04702,174,288
28 May 20240.05000.05200.04900.05000.0500647,489
27 May 20240.05000.05400.04900.04900.04903,568,334
24 May 20240.05200.05200.04800.04800.04807,258,363
23 May 20240.05400.05600.05000.05200.05206,533,981
22 May 20240.05900.06200.05300.05700.057025,448,420
21 May 20240.04700.04700.04700.04700.0470-
20 May 20240.04700.04800.04600.04700.04701,617,730
17 May 20240.04500.04800.04400.04700.04703,338,714
16 May 20240.04200.04500.04100.04500.04502,260,456
15 May 20240.04000.04300.03900.04200.0420562,179
14 May 20240.04300.04300.04000.04000.04001,275,656
13 May 20240.03900.04300.03900.04100.04106,289,316
10 May 20240.03800.03900.03600.03900.03901,769,429
09 May 20240.03600.03800.03500.03800.03801,302,497
08 May 20240.03600.03600.03500.03500.035011,263
07 May 20240.03400.03600.03400.03600.036083,513
06 May 20240.03500.03600.03400.03400.0340360,636
03 May 20240.03600.03600.03400.03600.0360739,329
02 May 20240.03500.03700.03500.03500.03501,032,268
01 May 20240.03600.03700.03500.03700.0370111,528
30 Apr 20240.03700.03700.03650.03700.037020,127
29 Apr 20240.03600.03600.03500.03500.0350225,092
26 Apr 20240.03700.03700.03500.03600.036016,839
24 Apr 20240.03650.03700.03600.03600.0360462,774
23 Apr 20240.03700.03700.03600.03600.0360231,837
22 Apr 20240.03800.03800.03600.03800.0380338,725
19 Apr 20240.03800.03800.03700.03700.0370421,896
18 Apr 20240.03700.03800.03500.03800.03801,419,334
17 Apr 20240.03700.03900.03600.03600.03601,181,987
16 Apr 20240.03700.03700.03550.03600.03602,284,182
15 Apr 20240.03700.03700.03500.03600.03601,133,741
12 Apr 20240.03600.03900.03500.03900.0390719,196
11 Apr 20240.03700.03700.03500.03500.0350598,926
10 Apr 20240.03700.03800.03500.03800.0380388,110
09 Apr 20240.03500.03500.03400.03500.0350385,175
08 Apr 20240.03700.03900.03500.03700.0370512,780
05 Apr 20240.03300.03900.03300.03900.03901,211,953
04 Apr 20240.03300.03500.03300.03500.035070,000
03 Apr 20240.03400.03500.03300.03500.0350695,654
02 Apr 20240.03300.03500.03300.03500.03501,358,982
28 Mar 20240.03200.03400.03200.03200.0320228,112
27 Mar 20240.03200.03400.03200.03200.0320311,739
26 Mar 20240.03200.03400.03100.03400.03403,189,767
25 Mar 20240.03200.03200.03200.03200.0320183,933
22 Mar 20240.03200.03400.03200.03300.0330471,494
21 Mar 20240.03300.03300.03000.03100.031028,372
20 Mar 20240.03100.03300.03100.03100.0310241,828
19 Mar 20240.03300.03300.03100.03200.0320146,225
18 Mar 20240.03300.03300.03100.03100.0310682,715
15 Mar 20240.03200.03250.03200.03200.0320277,057
14 Mar 20240.03200.03400.03200.03200.03201,703,149
13 Mar 20240.03400.03400.03400.03400.0340-
12 Mar 20240.03400.03400.03400.03400.034029,411
11 Mar 20240.03400.03400.03200.03300.0330358,352
08 Mar 20240.03600.03600.03400.03400.0340454,182
07 Mar 20240.03700.03800.03300.03600.03601,194,198
06 Mar 20240.03500.03600.03400.03500.0350496,584
05 Mar 20240.03200.03600.03200.03500.0350499,120
04 Mar 20240.03400.03400.03300.03400.034079,896
01 Mar 20240.03100.03400.03100.03400.0340336,487
29 Feb 20240.03000.03100.03000.03100.0310101,907
28 Feb 20240.03100.03100.03000.03100.0310409,159
27 Feb 20240.03100.03200.03000.03200.0320160,360
26 Feb 20240.03300.03300.03100.03100.031072,770
23 Feb 20240.03400.03400.03300.03300.0330418,489
22 Feb 20240.03300.03400.03300.03400.034078,625
21 Feb 20240.03200.03300.03100.03100.031031,200
20 Feb 20240.03200.03400.03200.03300.0330351,930
19 Feb 20240.02900.03400.02900.03400.0340927,183
16 Feb 20240.03100.03100.03000.03000.03001,087,171
15 Feb 20240.03300.03300.03200.03300.0330175,464
14 Feb 20240.03000.03400.03000.03400.03402,189,927
13 Feb 20240.03200.03200.03100.03100.0310531,291
12 Feb 20240.03400.03400.03200.03200.0320427,636
09 Feb 20240.03400.03400.03200.03300.0330362,179
08 Feb 20240.03200.03400.03200.03300.03301,193,354
07 Feb 20240.03200.03300.03200.03200.0320250,875
06 Feb 20240.03300.03300.03000.03100.03103,007,366
05 Feb 20240.03300.03500.03300.03400.0340249,718
02 Feb 20240.03200.03500.03200.03200.0320422,203
01 Feb 20240.03300.03400.03100.03300.0330160,800
31 Jan 20240.03500.03600.03300.03300.0330689,807
30 Jan 20240.03500.03700.03500.03600.03602,851,800
29 Jan 20240.03500.03500.03500.03500.0350226,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...