Kingfisher Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.480	0.480	0.445	0.450	0.450	270,198
2023-01-09	0.435	0.445	0.435	0.440	0.440	177,202
2023-01-06	0.425	0.435	0.420	0.420	0.420	297,211
2023-01-05	0.440	0.440	0.420	0.435	0.435	61,207
2023-01-04	0.420	0.440	0.420	0.440	0.440	94,126
2023-01-03	0.475	0.475	0.420	0.420	0.420	247,826
2022-12-30	0.405	0.475	0.405	0.475	0.475	396,848
2022-12-29	0.405	0.420	0.405	0.415	0.415	138,875
2022-12-28	0.405	0.405	0.400	0.400	0.400	35,927
2022-12-23	0.400	0.410	0.385	0.410	0.410	228,912
2022-12-22	0.450	0.460	0.410	0.410	0.410	328,572
2022-12-21	0.395	0.455	0.395	0.425	0.425	612,106
2022-12-20	0.410	0.410	0.385	0.395	0.395	271,835
2022-12-19	0.410	0.415	0.390	0.410	0.410	220,910
2022-12-16	0.425	0.425	0.400	0.410	0.410	212,289
2022-12-15	0.455	0.455	0.425	0.435	0.435	146,666
2022-12-14	0.480	0.480	0.425	0.460	0.460	318,503
2022-12-13	0.475	0.490	0.465	0.480	0.480	56,141
2022-12-12	0.500	0.515	0.455	0.480	0.480	511,922
2022-12-09	0.530	0.530	0.500	0.510	0.510	285,586
2022-12-08	0.545	0.560	0.530	0.540	0.540	359,631
2022-12-07	0.570	0.585	0.555	0.555	0.555	165,316
2022-12-06	0.575	0.580	0.550	0.560	0.560	287,060
2022-12-05	0.650	0.690	0.590	0.600	0.600	465,662
2022-12-02	0.590	0.665	0.580	0.650	0.650	736,094
2022-12-01	0.590	0.610	0.575	0.585	0.585	220,145
2022-11-30	0.555	0.595	0.530	0.590	0.590	378,943
2022-11-29	0.615	0.620	0.530	0.545	0.545	1,049,915
2022-11-28	0.575	0.585	0.550	0.550	0.550	179,008
2022-11-25	0.535	0.565	0.520	0.565	0.565	304,290
2022-11-24	0.520	0.550	0.520	0.535	0.535	395,504
2022-11-23	0.485	0.525	0.475	0.510	0.510	253,025
2022-11-22	0.500	0.525	0.475	0.495	0.495	171,196
2022-11-21	0.510	0.520	0.480	0.510	0.510	1,018,391
2022-11-18	0.545	0.565	0.525	0.530	0.530	252,356
2022-11-17	0.520	0.575	0.520	0.525	0.525	420,536
2022-11-16	0.530	0.540	0.510	0.520	0.520	163,747
2022-11-15	0.540	0.540	0.500	0.535	0.535	316,263
2022-11-14	0.545	0.565	0.510	0.535	0.535	306,347
2022-11-11	0.580	0.600	0.535	0.540	0.540	401,222
2022-11-10	0.565	0.580	0.520	0.560	0.560	374,952
2022-11-09	0.580	0.580	0.545	0.565	0.565	296,832
2022-11-08	0.580	0.590	0.560	0.560	0.560	220,858
2022-11-07	0.550	0.625	0.550	0.590	0.590	812,147
2022-11-04	0.510	0.550	0.500	0.550	0.550	387,107
2022-11-03	0.500	0.510	0.480	0.500	0.500	305,939
2022-11-02	0.470	0.560	0.470	0.505	0.505	421,410
2022-11-01	0.530	0.545	0.455	0.470	0.470	335,429
2022-10-31	0.530	0.545	0.510	0.530	0.530	136,105
2022-10-28	0.560	0.565	0.515	0.530	0.530	226,075
2022-10-27	0.500	0.560	0.500	0.540	0.540	230,071
2022-10-26	0.545	0.560	0.490	0.500	0.500	514,384
2022-10-25	0.490	0.550	0.490	0.530	0.530	574,055
2022-10-24	0.485	0.520	0.465	0.475	0.475	1,005,104
2022-10-21	0.425	0.460	0.425	0.455	0.455	183,685
2022-10-20	0.440	0.445	0.425	0.440	0.440	115,700
2022-10-19	0.440	0.440	0.440	0.440	0.440	3,412
2022-10-18	0.415	0.445	0.405	0.440	0.440	259,690
2022-10-17	0.395	0.450	0.395	0.405	0.405	272,939
2022-10-14	0.380	0.400	0.375	0.395	0.395	295,779

← NewerPage 17 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.