Kali Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.300	0.310	0.280	0.285	0.285	311,027
2024-06-12	0.335	0.335	0.305	0.310	0.310	161,606
2024-06-11	0.365	0.370	0.330	0.335	0.335	347,188
2024-06-07	0.385	0.385	0.370	0.370	0.370	61,896
2024-06-06	0.380	0.390	0.375	0.390	0.390	43,461
2024-06-05	0.380	0.385	0.380	0.385	0.385	20,797
2024-06-04	0.400	0.400	0.375	0.395	0.395	112,602
2024-06-03	0.400	0.405	0.385	0.405	0.405	78,862
2024-05-31	0.400	0.400	0.395	0.395	0.395	233
2024-05-30	0.390	0.400	0.380	0.400	0.400	70,858
2024-05-29	0.410	0.410	0.390	0.390	0.390	61,634
2024-05-28	0.410	0.410	0.400	0.400	0.400	52,475
2024-05-27	0.410	0.410	0.405	0.405	0.405	42,260
2024-05-24	0.390	0.410	0.370	0.405	0.405	176,970
2024-05-23	0.400	0.405	0.385	0.390	0.390	351,194
2024-05-22	0.410	0.415	0.400	0.405	0.405	56,837
2024-05-21	0.410	0.420	0.405	0.405	0.405	297,731
2024-05-20	0.460	0.460	0.400	0.410	0.410	349,752
2024-05-17	0.465	0.495	0.450	0.460	0.460	560,674
2024-05-16	0.400	0.465	0.400	0.465	0.465	761,086
2024-05-15	0.405	0.410	0.395	0.400	0.400	79,440
2024-05-14	0.410	0.410	0.395	0.395	0.395	429,979
2024-05-13	0.410	0.420	0.400	0.415	0.415	156,763
2024-05-10	0.410	0.410	0.400	0.410	0.410	271,800
2024-05-09	0.415	0.415	0.390	0.400	0.400	161,197
2024-05-08	0.405	0.410	0.400	0.410	0.410	67,928
2024-05-07	0.410	0.410	0.400	0.405	0.405	196,880
2024-05-06	0.400	0.415	0.400	0.405	0.405	104,977
2024-05-03	0.405	0.405	0.400	0.400	0.400	355,411
2024-05-02	0.410	0.413	0.400	0.405	0.405	18,496
2024-05-01	0.405	0.405	0.400	0.405	0.405	47,431
2024-04-30	0.420	0.420	0.400	0.400	0.400	292,634
2024-04-29	0.400	0.420	0.395	0.420	0.420	117,559
2024-04-26	0.410	0.410	0.400	0.400	0.400	75,222
2024-04-24	0.400	0.415	0.400	0.415	0.415	27,217
2024-04-23	0.410	0.410	0.400	0.400	0.400	42,806
2024-04-22	0.415	0.420	0.410	0.410	0.410	34,727
2024-04-19	0.420	0.425	0.405	0.415	0.415	173,774
2024-04-18	0.405	0.425	0.405	0.425	0.425	204,263
2024-04-17	0.415	0.415	0.405	0.405	0.405	19,775
2024-04-16	0.410	0.425	0.410	0.415	0.415	27,736
2024-04-15	0.420	0.420	0.405	0.405	0.405	39,297
2024-04-12	0.410	0.420	0.405	0.415	0.415	19,855
2024-04-11	0.420	0.420	0.410	0.410	0.410	49,618
2024-04-10	0.420	0.425	0.415	0.420	0.420	73,058
2024-04-09	0.410	0.420	0.410	0.420	0.420	182,322
2024-04-08	0.425	0.425	0.405	0.415	0.415	286,628
2024-04-05	0.430	0.435	0.425	0.430	0.430	51,565
2024-04-04	0.430	0.440	0.415	0.425	0.425	32,827
2024-04-03	0.430	0.445	0.425	0.425	0.425	164,646
2024-04-02	0.460	0.460	0.440	0.460	0.460	185,957
2024-03-28	0.410	0.445	0.410	0.445	0.445	178,694
2024-03-27	0.400	0.415	0.400	0.410	0.410	25,167
2024-03-26	0.415	0.420	0.405	0.405	0.405	99,633
2024-03-25	0.420	0.435	0.420	0.430	0.430	169,339
2024-03-22	0.425	0.430	0.420	0.420	0.420	28,049
2024-03-21	0.435	0.440	0.410	0.425	0.425	15,397
2024-03-20	0.450	0.450	0.410	0.410	0.410	78,320
2024-03-19	0.445	0.450	0.435	0.450	0.450	83,856
2024-03-18	0.440	0.450	0.435	0.450	0.450	94,783

← NewerPage 11 of 12 · 709 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.