Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.015	0.015	0.012	0.013	0.013	6,174,951
2024-06-12	0.016	0.016	0.015	0.015	0.015	1,276,923
2024-06-11	0.015	0.015	0.015	0.015	0.015	742,977
2024-06-07	0.017	0.017	0.015	0.015	0.015	2,534,585
2024-06-06	0.016	0.016	0.016	0.016	0.016	159,342
2024-06-05	0.016	0.016	0.016	0.016	0.016	138,238
2024-06-04	0.016	0.016	0.016	0.016	0.016	362,325
2024-06-03	0.016	0.017	0.016	0.017	0.017	74,500
2024-05-31	0.016	0.016	0.016	0.016	0.016	83,607
2024-05-30	0.016	0.017	0.016	0.016	0.016	529,342
2024-05-29	0.016	0.016	0.016	0.016	0.016	670,305
2024-05-28	0.017	0.017	0.016	0.017	0.017	136,321
2024-05-27	0.017	0.017	0.017	0.017	0.017	0
2024-05-24	0.018	0.018	0.017	0.017	0.017	444,797
2024-05-23	0.018	0.018	0.017	0.018	0.018	433,351
2024-05-22	0.019	0.019	0.018	0.018	0.018	426,157
2024-05-21	0.018	0.019	0.018	0.018	0.018	750,799
2024-05-20	0.016	0.018	0.016	0.018	0.018	1,569,733
2024-05-17	0.015	0.015	0.015	0.015	0.015	69,286
2024-05-16	0.015	0.015	0.015	0.015	0.015	512,818
2024-05-15	0.016	0.016	0.015	0.015	0.015	1,306,568
2024-05-14	0.016	0.016	0.016	0.016	0.016	1,255,665
2024-05-13	0.017	0.017	0.017	0.017	0.017	29,350
2024-05-10	0.017	0.017	0.017	0.017	0.017	73,310
2024-05-09	0.017	0.017	0.016	0.017	0.017	616,061
2024-05-08	0.015	0.018	0.015	0.018	0.018	3,108,275
2024-05-07	0.019	0.019	0.016	0.016	0.016	4,226,788
2024-05-06	0.020	0.021	0.019	0.019	0.019	3,569,623
2024-05-03	0.018	0.019	0.017	0.019	0.019	10,264,183
2024-05-02	0.018	0.022	0.016	0.017	0.017	42,369,454
2024-05-01	0.011	0.011	0.011	0.011	0.011	108,234
2024-04-30	0.010	0.011	0.010	0.011	0.011	610,909
2024-04-29	0.011	0.011	0.010	0.011	0.011	1,106,550
2024-04-26	0.011	0.011	0.010	0.010	0.010	1,791,093
2024-04-24	0.011	0.011	0.011	0.011	0.011	362,487
2024-04-23	0.012	0.012	0.011	0.011	0.011	1,211,655
2024-04-22	0.012	0.012	0.012	0.012	0.012	160,000
2024-04-19	0.012	0.012	0.012	0.012	0.012	315,750
2024-04-18	0.011	0.012	0.011	0.012	0.012	216,000
2024-04-17	0.013	0.013	0.012	0.013	0.013	2,711,100
2024-04-16	0.015	0.015	0.013	0.013	0.013	2,533,885
2024-04-15	0.015	0.016	0.015	0.015	0.015	1,221,495
2024-04-12	0.018	0.018	0.014	0.014	0.014	7,513,847
2024-04-11	0.017	0.026	0.017	0.018	0.018	58,969,025
2024-04-10	0.008	0.008	0.008	0.008	0.008	499,346
2024-04-09	0.008	0.008	0.008	0.008	0.008	306,285
2024-04-08	0.008	0.008	0.008	0.008	0.008	68,437
2024-04-05	0.008	0.008	0.008	0.008	0.008	228,566
2024-04-04	0.008	0.008	0.008	0.008	0.008	1,492,172
2024-04-03	0.008	0.008	0.007	0.008	0.008	840,508
2024-04-02	0.008	0.009	0.008	0.009	0.009	940,005
2024-03-28	0.008	0.008	0.007	0.008	0.008	671,848
2024-03-27	0.009	0.009	0.008	0.008	0.008	594,504
2024-03-26	0.008	0.009	0.008	0.009	0.009	975,376
2024-03-25	0.008	0.008	0.008	0.008	0.008	389,768
2024-03-22	0.009	0.009	0.008	0.009	0.009	667,319
2024-03-21	0.010	0.010	0.009	0.009	0.009	184,484
2024-03-20	0.009	0.009	0.009	0.009	0.009	1,444,997
2024-03-19	0.009	0.009	0.009	0.009	0.009	0
2024-03-18	0.010	0.010	0.009	0.009	0.009	61,086

← NewerPage 11 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.