Krakatoa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.042	0.042	0.041	0.042	0.042	705,613
2023-12-18	0.041	0.042	0.041	0.041	0.041	206,406
2023-12-15	0.042	0.042	0.042	0.042	0.042	3,320
2023-12-14	0.041	0.042	0.040	0.040	0.040	2,039,147
2023-12-13	0.040	0.040	0.039	0.040	0.040	1,638,251
2023-12-12	0.042	0.042	0.038	0.040	0.040	3,932,027
2023-12-11	0.044	0.045	0.042	0.042	0.042	1,364,238
2023-12-08	0.038	0.043	0.038	0.043	0.043	1,455,959
2023-12-07	0.039	0.041	0.037	0.038	0.038	2,290,514
2023-12-06	0.037	0.039	0.037	0.038	0.038	1,693,626
2023-12-05	0.046	0.046	0.038	0.038	0.038	5,079,507
2023-12-04	0.044	0.044	0.043	0.043	0.043	722,972
2023-12-01	0.044	0.045	0.044	0.044	0.044	1,648,986
2023-11-30	0.045	0.050	0.044	0.044	0.044	5,866,843
2023-11-29	0.046	0.047	0.043	0.044	0.044	7,424,272
2023-11-28	0.049	0.049	0.049	0.049	0.049	0
2023-11-27	0.049	0.049	0.049	0.049	0.049	0
2023-11-24	0.055	0.058	0.049	0.049	0.049	15,685,626
2023-11-23	0.043	0.051	0.038	0.051	0.051	18,038,330
2023-11-22	0.043	0.043	0.041	0.043	0.043	4,009,033
2023-11-21	0.041	0.045	0.041	0.043	0.043	5,292,721
2023-11-20	0.044	0.047	0.041	0.042	0.042	6,000,347
2023-11-17	0.039	0.046	0.037	0.043	0.043	12,768,572
2023-11-16	0.043	0.044	0.038	0.039	0.039	7,132,745
2023-11-15	0.044	0.048	0.042	0.043	0.043	16,374,761
2023-11-14	0.039	0.047	0.038	0.042	0.042	23,845,779
2023-11-13	0.034	0.044	0.031	0.038	0.038	34,229,495
2023-11-10	0.041	0.041	0.033	0.034	0.034	31,238,928
2023-11-09	0.034	0.078	0.033	0.043	0.043	150,541,212
2023-11-08	0.029	0.029	0.025	0.026	0.026	631,677
2023-11-07	0.027	0.032	0.027	0.029	0.029	2,095,733
2023-11-06	0.027	0.027	0.025	0.027	0.027	404,395
2023-11-03	0.027	0.029	0.027	0.027	0.027	713,296
2023-11-02	0.025	0.030	0.025	0.026	0.026	2,054,492
2023-11-01	0.025	0.025	0.024	0.025	0.025	749,480
2023-10-31	0.021	0.024	0.021	0.024	0.024	1,656,285
2023-10-30	0.022	0.023	0.019	0.019	0.019	1,282,504
2023-10-27	0.021	0.022	0.021	0.022	0.022	140,069
2023-10-26	0.023	0.023	0.020	0.022	0.022	1,501,199
2023-10-25	0.019	0.022	0.019	0.021	0.021	1,793,557
2023-10-24	0.016	0.019	0.016	0.019	0.019	1,569,110
2023-10-23	0.017	0.018	0.017	0.018	0.018	1,161,322
2023-10-20	0.017	0.017	0.017	0.017	0.017	520,900
2023-10-19	0.018	0.018	0.018	0.018	0.018	0
2023-10-18	0.018	0.018	0.018	0.018	0.018	355,200
2023-10-17	0.017	0.017	0.017	0.017	0.017	0
2023-10-16	0.019	0.019	0.017	0.017	0.017	3,977,113
2023-10-13	0.020	0.020	0.019	0.019	0.019	243,600
2023-10-12	0.020	0.020	0.020	0.020	0.020	150,040
2023-10-11	0.020	0.020	0.020	0.020	0.020	38,057
2023-10-10	0.020	0.020	0.020	0.020	0.020	153,202
2023-10-09	0.020	0.020	0.020	0.020	0.020	0
2023-10-06	0.021	0.021	0.020	0.020	0.020	80,694
2023-10-05	0.020	0.020	0.019	0.020	0.020	635,684
2023-10-04	0.022	0.022	0.019	0.019	0.019	1,974,999
2023-10-03	0.022	0.023	0.022	0.023	0.023	318,500
2023-10-02	0.022	0.024	0.022	0.024	0.024	281,042
2023-09-29	0.022	0.024	0.021	0.022	0.022	925,515
2023-09-28	0.020	0.025	0.020	0.025	0.025	816,040
2023-09-27	0.021	0.021	0.021	0.021	0.021	76,000

← NewerPage 13 of 22 · 1,272 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.