Kingsrose Mining Limited (KRM.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0360

+0.0030

(+9.09%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	380,090
Nov 26, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	380,090
Nov 25, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	348,349
Nov 22, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	193,252
Nov 21, 2024	0.0350	0.0350	0.0320	0.0340	0.0340	2,241,099
Nov 20, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	382,484
Nov 19, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	398,498
Nov 18, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	678,909
Nov 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 14, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	410,301
Nov 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	79,873
Nov 12, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	450,509
Nov 11, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	74,095
Nov 08, 2024	0.0370	0.0380	0.0360	0.0370	0.0370	102,036
Nov 07, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	604,896
Nov 06, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	56,112
Nov 05, 2024	0.0390	0.0400	0.0380	0.0380	0.0380	323,316
Nov 04, 2024	0.0380	0.0400	0.0380	0.0380	0.0380	345,220
Nov 01, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,049
Oct 31, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	55,306
Oct 30, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	828,051
Oct 29, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	170,871
Oct 28, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	578,380
Oct 25, 2024	0.0390	0.0420	0.0390	0.0400	0.0400	1,194,958
Oct 24, 2024	0.0390	0.0400	0.0380	0.0390	0.0390	166,779
Oct 23, 2024	0.0390	0.0430	0.0390	0.0400	0.0400	2,727,249
Oct 22, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	334,300
Oct 21, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	422,707
Oct 18, 2024	0.0400	0.0440	0.0400	0.0400	0.0400	1,886,725
Oct 17, 2024	0.0400	0.0410	0.0400	0.0400	0.0400	690,755
Oct 16, 2024	0.0390	0.0405	0.0390	0.0400	0.0400	87,830
Oct 15, 2024	0.0410	0.0410	0.0390	0.0400	0.0400	168,316
Oct 14, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	1,149,971
Oct 11, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	801,976
Oct 10, 2024	0.0390	0.0390	0.0370	0.0380	0.0380	306,309
Oct 09, 2024	0.0380	0.0390	0.0380	0.0380	0.0380	1,107,274
Oct 08, 2024	0.0390	0.0400	0.0380	0.0380	0.0380	579,249
Oct 07, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	21,051
Oct 04, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	281,526
Oct 03, 2024	0.0380	0.0390	0.0350	0.0350	0.0350	542,876
Oct 02, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	20,014
Oct 01, 2024	0.0370	0.0400	0.0350	0.0400	0.0400	5,668,878
Sep 30, 2024	0.0345	0.0370	0.0345	0.0370	0.0370	271,489
Sep 27, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	821,085
Sep 26, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	100,964
Sep 25, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	513,138
Sep 24, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	500,038
Sep 23, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	317,966
Sep 20, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	966,811
Sep 19, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	81,762
Sep 18, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	18,546
Sep 17, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	1,554,011
Sep 16, 2024	0.0370	0.0370	0.0340	0.0350	0.0350	616,112
Sep 13, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	69,652
Sep 12, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	35,327
Sep 11, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	95,779
Sep 10, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	114,580
Sep 09, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	8,841
Sep 06, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	226,896
Sep 05, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	139,715
Sep 04, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	70,976
Sep 03, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	278,169
Sep 02, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	116,034
Aug 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	223,133
Aug 29, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	1,048,413
Aug 28, 2024	0.0360	0.0390	0.0360	0.0360	0.0360	1,132,471
Aug 27, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	7,833
Aug 26, 2024	0.0380	0.0380	0.0360	0.0380	0.0380	939,638
Aug 23, 2024	0.0390	0.0390	0.0360	0.0370	0.0370	546,728
Aug 22, 2024	0.0370	0.0400	0.0360	0.0400	0.0400	702,917
Aug 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	40,029
Aug 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	133,305
Aug 19, 2024	0.0370	0.0380	0.0370	0.0375	0.0375	332,414
Aug 16, 2024	0.0370	0.0375	0.0360	0.0370	0.0370	878,729
Aug 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
Aug 14, 2024	0.0400	0.0400	0.0385	0.0390	0.0390	265,027
Aug 13, 2024	0.0380	0.0410	0.0380	0.0390	0.0390	429,396
Aug 12, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	925,163
Aug 09, 2024	0.0420	0.0450	0.0420	0.0440	0.0440	300,101
Aug 08, 2024	0.0420	0.0420	0.0410	0.0420	0.0420	233,587
Aug 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	78,643
Aug 06, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	483,784
Aug 05, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	808,567
Aug 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Aug 01, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	294,292
Jul 31, 2024	0.0440	0.0460	0.0430	0.0460	0.0460	156,363
Jul 30, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	329,101
Jul 29, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	121,919
Jul 26, 2024	0.0470	0.0470	0.0450	0.0460	0.0460	247,560
Jul 25, 2024	0.0460	0.0480	0.0460	0.0470	0.0470	799,737
Jul 24, 2024	0.0450	0.0490	0.0450	0.0490	0.0490	1,490,996
Jul 23, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	52,000
Jul 22, 2024	0.0450	0.0450	0.0430	0.0440	0.0440	166,516
Jul 19, 2024	0.0440	0.0460	0.0440	0.0450	0.0450	1,589,246
Jul 18, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	474,100
Jul 17, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	227,897
Jul 16, 2024	0.0460	0.0470	0.0450	0.0450	0.0450	622,269
Jul 15, 2024	0.0450	0.0470	0.0440	0.0440	0.0440	1,291,768
Jul 12, 2024	0.0420	0.0450	0.0410	0.0450	0.0450	1,445,883
Jul 11, 2024	0.0460	0.0470	0.0420	0.0420	0.0420	1,223,064
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,015.38+28.01(+0.47%)

Dow 3044,844.51+107.94(+0.24%)

Nasdaq19,144.01+89.18(+0.47%)

Russell 20002,422.11-19.92(-0.82%)

Crude Oil68.62-0.32(-0.46%)

Gold2,629.30+10.80(+0.41%)

Kingsrose Mining Limited (KRM.AX)

S&P 500
6,015.38
+28.01(+0.47%)

Dow 30
44,844.51
+107.94(+0.24%)

Nasdaq
19,144.01
+89.18(+0.47%)

Russell 2000
2,422.11
-19.92(-0.82%)

Crude Oil
68.62
-0.32(-0.46%)

Gold
2,629.30
+10.80(+0.41%)