Kali Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.440	0.450	0.435	0.450	0.450	94,783
2024-03-15	0.425	0.445	0.425	0.430	0.430	59,349
2024-03-14	0.440	0.445	0.430	0.430	0.430	61,271
2024-03-13	0.445	0.445	0.435	0.435	0.435	7,923
2024-03-12	0.445	0.445	0.430	0.445	0.445	388,326
2024-03-11	0.450	0.450	0.430	0.440	0.440	60,315
2024-03-08	0.450	0.465	0.450	0.455	0.455	58,074
2024-03-07	0.405	0.445	0.405	0.445	0.445	189,916
2024-03-06	0.405	0.430	0.405	0.410	0.410	89,424
2024-03-05	0.445	0.445	0.410	0.410	0.410	81,205
2024-03-04	0.470	0.470	0.430	0.450	0.450	333,840
2024-03-01	0.425	0.465	0.425	0.465	0.465	355,789
2024-02-29	0.420	0.430	0.410	0.410	0.410	60,603
2024-02-28	0.390	0.420	0.390	0.420	0.420	184,811
2024-02-27	0.400	0.410	0.390	0.390	0.390	119,854
2024-02-26	0.400	0.415	0.395	0.400	0.400	491,652
2024-02-23	0.405	0.410	0.400	0.400	0.400	47,103
2024-02-22	0.405	0.410	0.405	0.410	0.410	10,081
2024-02-21	0.420	0.420	0.400	0.400	0.400	167,678
2024-02-20	0.420	0.420	0.400	0.420	0.420	348,259
2024-02-19	0.400	0.425	0.400	0.420	0.420	72,956
2024-02-16	0.405	0.430	0.400	0.415	0.415	475,059
2024-02-15	0.420	0.420	0.405	0.415	0.415	187,791
2024-02-14	0.420	0.425	0.400	0.420	0.420	135,212
2024-02-13	0.425	0.445	0.410	0.430	0.430	597,730
2024-02-12	0.425	0.425	0.390	0.390	0.390	87,469
2024-02-09	0.410	0.425	0.400	0.425	0.425	117,014
2024-02-08	0.405	0.410	0.390	0.405	0.405	233,052
2024-02-07	0.390	0.430	0.390	0.410	0.410	368,143
2024-02-06	0.410	0.410	0.385	0.390	0.390	711,406
2024-02-05	0.475	0.475	0.420	0.425	0.425	526,021
2024-02-02	0.490	0.490	0.465	0.465	0.465	356,763
2024-02-01	0.460	0.480	0.460	0.465	0.465	261,045
2024-01-31	0.510	0.510	0.455	0.460	0.460	1,163,679
2024-01-30	0.515	0.530	0.505	0.510	0.510	755,220
2024-01-29	0.520	0.530	0.520	0.520	0.520	437,606
2024-01-25	0.535	0.535	0.510	0.520	0.520	792,022
2024-01-24	0.540	0.550	0.505	0.525	0.525	1,651,562
2024-01-23	0.535	0.545	0.530	0.535	0.535	853,439
2024-01-22	0.620	0.625	0.510	0.535	0.535	1,695,782
2024-01-19	0.555	0.625	0.555	0.615	0.615	3,248,657
2024-01-18	0.570	0.570	0.525	0.555	0.555	4,797,538
2024-01-17	0.485	0.595	0.485	0.565	0.565	5,082,244
2024-01-16	0.540	0.550	0.460	0.490	0.490	4,112,325
2024-01-15	0.610	0.660	0.540	0.540	0.540	3,672,384
2024-01-12	0.640	0.715	0.600	0.605	0.605	4,841,869
2024-01-11	0.765	0.825	0.630	0.660	0.660	11,731,422
2024-01-10	0.590	0.890	0.585	0.760	0.760	25,482,482
2024-01-09	0.455	0.560	0.440	0.525	0.525	13,028,822
2024-01-08	0.390	0.475	0.380	0.435	0.435	21,935,014

← NewerPage 12 of 12 · 710 trading days

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.