ASX - Delayed Quote AUD
Kingsrose Mining Limited (KRM.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 166,779 |
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 9, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,107,274 |
Oct 8, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 579,249 |
Oct 7, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 21,051 |
Oct 4, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 281,526 |
Oct 3, 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 542,876 |
Oct 2, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 20,014 |
Oct 1, 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 9, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 8,841 |
Sep 6, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 226,896 |
Sep 5, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 139,715 |
Sep 4, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 70,976 |
Sep 3, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 278,169 |
Sep 2, 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 9, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 300,101 |
Aug 8, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 233,587 |
Aug 7, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 78,643 |
Aug 6, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 483,784 |
Aug 5, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 808,567 |
Aug 2, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Aug 1, 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 |
Jul 10, 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 41,000 |
Jul 9, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 75,935 |
Jul 8, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 134,154 |
Jul 5, 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 205,828 |
Jul 4, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 562,010 |
Jul 3, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 613,256 |
Jul 2, 2024 | 0.0420 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 2,236,067 |
Jul 1, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jun 28, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jun 27, 2024 | 0.0395 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,146,834 |
Jun 26, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 4,062,291 |
Jun 25, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,344,814 |
Jun 24, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 3,561,828 |
Jun 21, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 1,172,668 |
Jun 20, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 2,150,469 |
Jun 19, 2024 | 0.0440 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 1,531,741 |
Jun 18, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 68,027 |
Jun 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0440 | 0.0440 | 3,524,720 |
Jun 14, 2024 | 0.0480 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 2,571,191 |
Jun 13, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 760,442 |
Jun 12, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,055,956 |
Jun 11, 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 1,322,637 |
Jun 7, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 97,115 |
Jun 6, 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 568,642 |
Jun 5, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 424,593 |
Jun 4, 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 474,557 |
Jun 3, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0490 | 0.0490 | 1,565,411 |
May 31, 2024 | 0.0470 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 2,344,766 |
May 30, 2024 | 0.0470 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 4,122,821 |
May 29, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 2,174,288 |
May 28, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 647,489 |
May 27, 2024 | 0.0500 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 3,568,334 |
May 24, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 7,258,363 |
May 23, 2024 | 0.0540 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 6,533,981 |
May 22, 2024 | 0.0590 | 0.0620 | 0.0530 | 0.0570 | 0.0570 | 25,448,420 |
May 21, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
May 20, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,617,730 |
May 17, 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 3,338,714 |
May 16, 2024 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 2,260,456 |
May 15, 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 562,179 |
May 14, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,275,656 |
May 13, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 6,289,316 |
May 10, 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,769,429 |
May 9, 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,302,497 |
May 8, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 11,263 |
May 7, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 83,513 |
May 6, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 360,636 |
May 3, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 739,329 |
May 2, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,032,268 |
May 1, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 111,528 |
Apr 30, 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0370 | 0.0370 | 20,127 |
Apr 29, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 225,092 |
Apr 26, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 16,839 |
Apr 24, 2024 | 0.0365 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 462,774 |
Apr 23, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 231,837 |
Apr 22, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 338,725 |
Apr 19, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 421,896 |
Apr 18, 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,419,334 |
Apr 17, 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,181,987 |
Apr 16, 2024 | 0.0370 | 0.0370 | 0.0355 | 0.0360 | 0.0360 | 2,284,182 |
Apr 15, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,133,741 |
Apr 12, 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 719,196 |
Apr 11, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 598,926 |
Apr 10, 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 388,110 |
Apr 9, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 385,175 |
Apr 8, 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 512,780 |
Apr 5, 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 1,211,953 |
Apr 4, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 70,000 |
Apr 3, 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 695,654 |
Apr 2, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,358,982 |
Mar 28, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 228,112 |
Mar 27, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 311,739 |
Mar 26, 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 3,189,767 |
Mar 25, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 183,933 |
Mar 22, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 471,494 |
Mar 21, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 28,372 |
Mar 20, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 241,828 |
Mar 19, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 146,225 |
Mar 18, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 682,715 |
Mar 15, 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0320 | 0.0320 | 277,057 |
Mar 14, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,703,149 |
Mar 13, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Mar 12, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
Mar 11, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 358,352 |
Mar 8, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 454,182 |
Mar 7, 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 1,194,198 |
Mar 6, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 496,584 |
Mar 5, 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 499,120 |
Mar 4, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 79,896 |
Mar 1, 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 336,487 |
Feb 29, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 101,907 |
Feb 28, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 409,159 |
Feb 27, 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 160,360 |
Feb 26, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 72,770 |
Feb 23, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 418,489 |
Feb 22, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 78,625 |
Feb 21, 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 31,200 |
Feb 20, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 351,930 |
Feb 19, 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 927,183 |
Feb 16, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,087,171 |
Feb 15, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 175,464 |
Feb 14, 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,189,927 |
Feb 13, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 531,291 |
Feb 12, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 427,636 |
Feb 9, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 362,179 |
Feb 8, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,193,354 |
Feb 7, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 250,875 |
Feb 6, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 3,007,366 |
Feb 5, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 249,718 |
Feb 2, 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 422,203 |
Feb 1, 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 160,800 |
Jan 31, 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 689,807 |
Jan 30, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,851,800 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 226,239 |
Jan 25, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 440,664 |
Jan 24, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,406,848 |
Jan 23, 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,953,056 |
Jan 22, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,532,602 |
Jan 19, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 719,774 |
Jan 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,333 |
Jan 17, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 112,712 |
Jan 16, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 555,755 |
Jan 15, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 11,771 |
Jan 12, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 472,907 |
Jan 11, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 357,369 |
Jan 10, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 850,737 |
Jan 9, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 942,832 |
Jan 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 5, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 4, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 107,790 |
Jan 3, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 132,000 |
Jan 2, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 211,528 |
Dec 29, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 115,422 |
Dec 28, 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 45,197 |
Dec 27, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,755 |
Dec 22, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 120,174 |
Dec 21, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 800,310 |
Dec 20, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 89,292 |
Dec 19, 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 56,800 |
Dec 18, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 263,397 |
Dec 15, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 456,711 |
Dec 14, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,003,504 |
Dec 13, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 965,829 |
Dec 12, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 57,001 |
Dec 11, 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 79,273 |
Dec 8, 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 66,502 |
Dec 7, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 150,614 |
Dec 6, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,548,386 |
Dec 5, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 621,228 |
Dec 4, 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 34,217 |
Dec 1, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 434,370 |
Nov 30, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,986,974 |
Nov 29, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 121,517 |
Nov 28, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 315,070 |
Nov 27, 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 195,271 |
Nov 24, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 65,802 |
Nov 23, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 131,046 |
Nov 22, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 292,697 |
Nov 21, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0455 | 0.0455 | 528,193 |
Nov 20, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 153,725 |
Nov 17, 2023 | 0.0460 | 0.0470 | 0.0455 | 0.0470 | 0.0470 | 580,261 |
Nov 16, 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 360,127 |
Nov 15, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 212,126 |
Nov 14, 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 411,847 |
Nov 13, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 190,422 |
Nov 10, 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 229,045 |
Nov 9, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 49,955 |
Nov 8, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 49,157 |
Nov 7, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 217,347 |
Nov 6, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 453,653 |
Nov 3, 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 390,566 |
Nov 2, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 517,022 |
Nov 1, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,059,968 |
Oct 31, 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 909,167 |
Oct 30, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 78,131 |
Oct 27, 2023 | 0.0480 | 0.0490 | 0.0465 | 0.0490 | 0.0490 | 1,164,940 |
Oct 26, 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 202,662 |
Oct 25, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 456,105 |
Oct 24, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 200,849 |
Related Tickers
AJN.CN AJN Resources Inc.
0.1200
0.00%
MP.MX MP MATERIALS CORP
1,218.18
-0.85%
BUX.AX Buxton Resources Limited
0.0650
+4.84%
PNN.AX Power Minerals Limited
0.1000
0.00%
ENX.AX Enegex Limited
0.0170
0.00%
BMM.AX Balkan Mining and Minerals Limited
0.0540
-6.90%
ELT.AX Elementos Limited
0.0800
-3.61%
EVR.AX EV Resources Limited
0.0050
+25.00%
EMU.AX Emu NL
0.0260
0.00%
OAR.AX OAR Resources Limited
0.0020
0.00%