Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.010	0.010	0.010	0.010	0.010	0
2024-09-04	0.010	0.010	0.010	0.010	0.010	360,313
2024-09-03	0.011	0.011	0.011	0.011	0.011	0
2024-09-02	0.010	0.011	0.010	0.011	0.011	511,908
2024-08-30	0.011	0.011	0.011	0.011	0.011	0
2024-08-29	0.009	0.011	0.009	0.011	0.011	562,132
2024-08-28	0.009	0.010	0.009	0.010	0.010	360,000
2024-08-27	0.010	0.010	0.010	0.010	0.010	150,000
2024-08-26	0.010	0.010	0.009	0.010	0.010	543,774
2024-08-23	0.009	0.010	0.009	0.010	0.010	88,724
2024-08-22	0.009	0.009	0.009	0.009	0.009	424,334
2024-08-21	0.009	0.009	0.009	0.009	0.009	226,169
2024-08-20	0.010	0.010	0.009	0.009	0.009	326,538
2024-08-19	0.010	0.010	0.010	0.010	0.010	250,301
2024-08-16	0.009	0.010	0.009	0.010	0.010	906,800
2024-08-15	0.010	0.010	0.009	0.009	0.009	1,000,000
2024-08-14	0.011	0.011	0.011	0.011	0.011	228,100
2024-08-13	0.010	0.010	0.010	0.010	0.010	201,000
2024-08-12	0.010	0.010	0.010	0.010	0.010	3,067
2024-08-09	0.010	0.010	0.010	0.010	0.010	137,750
2024-08-08	0.010	0.010	0.010	0.010	0.010	310,248
2024-08-07	0.011	0.011	0.010	0.010	0.010	2,598,320
2024-08-06	0.010	0.010	0.010	0.010	0.010	430,000
2024-08-05	0.010	0.010	0.010	0.010	0.010	250,000
2024-08-02	0.011	0.011	0.011	0.011	0.011	39,915
2024-08-01	0.011	0.011	0.011	0.011	0.011	0
2024-07-31	0.011	0.011	0.011	0.011	0.011	0
2024-07-30	0.011	0.011	0.011	0.011	0.011	0
2024-07-29	0.012	0.012	0.011	0.011	0.011	1,131,674
2024-07-26	0.010	0.012	0.010	0.011	0.011	1,105,079
2024-07-25	0.010	0.010	0.010	0.010	0.010	143,847
2024-07-24	0.010	0.011	0.010	0.011	0.011	1,974,198
2024-07-23	0.012	0.012	0.009	0.009	0.009	5,843,275
2024-07-22	0.013	0.013	0.011	0.011	0.011	3,064,876
2024-07-19	0.013	0.014	0.013	0.014	0.014	63,133
2024-07-18	0.013	0.013	0.013	0.013	0.013	337,776
2024-07-17	0.014	0.014	0.013	0.013	0.013	260,000
2024-07-16	0.014	0.014	0.013	0.014	0.014	1,700,281
2024-07-15	0.014	0.014	0.014	0.014	0.014	128,243
2024-07-12	0.014	0.014	0.014	0.014	0.014	123,829
2024-07-11	0.013	0.014	0.013	0.013	0.013	14,496
2024-07-10	0.014	0.014	0.014	0.014	0.014	129,169
2024-07-09	0.013	0.015	0.013	0.015	0.015	346,941
2024-07-08	0.014	0.014	0.014	0.014	0.014	15
2024-07-05	0.014	0.014	0.014	0.014	0.014	230,000
2024-07-04	0.014	0.014	0.014	0.014	0.014	181,428
2024-07-03	0.014	0.014	0.014	0.014	0.014	221,234
2024-07-02	0.012	0.014	0.012	0.013	0.013	1,407,818
2024-07-01	0.013	0.013	0.013	0.013	0.013	510,360
2024-06-28	0.013	0.013	0.013	0.013	0.013	340,000
2024-06-27	0.014	0.014	0.014	0.014	0.014	0
2024-06-26	0.012	0.014	0.011	0.014	0.014	3,252,406
2024-06-25	0.013	0.013	0.012	0.012	0.012	388,210
2024-06-24	0.011	0.014	0.011	0.012	0.012	4,637,027
2024-06-21	0.012	0.012	0.011	0.012	0.012	1,761,566
2024-06-20	0.011	0.012	0.011	0.011	0.011	1,282,334
2024-06-19	0.012	0.012	0.011	0.011	0.011	1,412,611
2024-06-18	0.013	0.013	0.012	0.012	0.012	988,557
2024-06-17	0.012	0.013	0.012	0.012	0.012	227,340
2024-06-14	0.012	0.012	0.012	0.012	0.012	389,911

← NewerPage 10 of 22 · 1,271 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.