Kaili Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.032	0.032	0.032	0.032	0.032	0
2022-01-25	0.032	0.032	0.032	0.032	0.032	0
2022-01-24	0.032	0.032	0.032	0.032	0.032	0
2022-01-21	0.032	0.032	0.032	0.032	0.032	0
2022-01-20	0.032	0.032	0.032	0.032	0.032	0
2022-01-19	0.032	0.032	0.032	0.032	0.032	0
2022-01-18	0.032	0.032	0.032	0.032	0.032	0
2022-01-17	0.032	0.032	0.032	0.032	0.032	0
2022-01-14	0.032	0.032	0.032	0.032	0.032	0
2022-01-13	0.032	0.032	0.032	0.032	0.032	61,575
2022-01-12	0.035	0.035	0.035	0.035	0.035	0
2022-01-11	0.035	0.035	0.035	0.035	0.035	0
2022-01-10	0.035	0.035	0.035	0.035	0.035	2,714
2022-01-07	0.034	0.034	0.034	0.034	0.034	0
2022-01-06	0.034	0.034	0.034	0.034	0.034	0
2022-01-05	0.034	0.034	0.034	0.034	0.034	0
2022-01-04	0.034	0.034	0.034	0.034	0.034	0
2021-12-31	0.034	0.034	0.034	0.034	0.034	64,862
2021-12-30	0.036	0.036	0.036	0.036	0.036	0
2021-12-29	0.036	0.036	0.036	0.036	0.036	0
2021-12-24	0.036	0.036	0.036	0.036	0.036	51,377
2021-12-23	0.033	0.036	0.033	0.036	0.036	34,784
2021-12-22	0.031	0.031	0.031	0.031	0.031	0
2021-12-21	0.031	0.031	0.031	0.031	0.031	6,784
2021-12-20	0.027	0.027	0.027	0.027	0.027	36,215
2021-12-17	0.027	0.027	0.027	0.027	0.027	0
2021-12-16	0.027	0.027	0.027	0.027	0.027	119,000
2021-12-15	0.031	0.031	0.031	0.031	0.031	0
2021-12-14	0.031	0.031	0.031	0.031	0.031	155,215
2021-12-13	0.028	0.028	0.028	0.028	0.028	30,000
2021-12-10	0.029	0.029	0.029	0.029	0.029	15,000
2021-12-09	0.029	0.029	0.029	0.029	0.029	0
2021-12-08	0.029	0.029	0.029	0.029	0.029	0
2021-12-07	0.029	0.029	0.029	0.029	0.029	3,300
2021-12-06	0.033	0.033	0.033	0.033	0.033	0
2021-12-03	0.033	0.033	0.033	0.033	0.033	3,941
2021-12-02	0.031	0.031	0.031	0.031	0.031	0
2021-12-01	0.031	0.031	0.031	0.031	0.031	0
2021-11-30	0.031	0.031	0.031	0.031	0.031	80,000
2021-11-29	0.032	0.032	0.031	0.031	0.031	162,343
2021-11-26	0.032	0.032	0.029	0.029	0.029	347,106
2021-11-25	0.030	0.030	0.030	0.030	0.030	0
2021-11-24	0.031	0.031	0.030	0.030	0.030	141,292
2021-11-23	0.030	0.031	0.030	0.031	0.031	62,000
2021-11-22	0.028	0.028	0.028	0.028	0.028	25,000
2021-11-19	0.030	0.030	0.030	0.030	0.030	73,000
2021-11-18	0.030	0.030	0.030	0.030	0.030	0
2021-11-17	0.030	0.030	0.030	0.030	0.030	0
2021-11-16	0.030	0.030	0.030	0.030	0.030	0
2021-11-15	0.030	0.030	0.030	0.030	0.030	6,666
2021-11-12	0.028	0.028	0.028	0.028	0.028	0
2021-11-11	0.028	0.028	0.028	0.028	0.028	0
2021-11-10	0.028	0.028	0.028	0.028	0.028	0
2021-11-09	0.028	0.028	0.028	0.028	0.028	0
2021-11-08	0.028	0.028	0.028	0.028	0.028	0
2021-11-05	0.028	0.028	0.028	0.028	0.028	0
2021-11-04	0.028	0.028	0.028	0.028	0.028	0
2021-11-03	0.028	0.028	0.028	0.028	0.028	0
2021-11-02	0.028	0.028	0.028	0.028	0.028	0
2021-11-01	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 21 of 22 · 1,265 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.