Kinetic Mines and Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.570	0.570	0.550	0.560	0.285	894,000
2021-12-01	0.540	0.570	0.520	0.550	0.280	1,720,000
2021-11-30	0.550	0.560	0.540	0.540	0.275	1,214,000
2021-11-29	0.560	0.560	0.540	0.550	0.280	1,544,000
2021-11-26	0.560	0.570	0.560	0.560	0.285	814,000
2021-11-25	0.570	0.580	0.560	0.580	0.295	596,000
2021-11-24	0.560	0.580	0.550	0.570	0.290	524,000
2021-11-23	0.570	0.570	0.550	0.560	0.285	1,916,000
2021-11-22	0.580	0.580	0.560	0.570	0.290	2,562,000
2021-11-19	0.600	0.610	0.580	0.590	0.300	3,646,000
2021-11-18	0.600	0.620	0.600	0.600	0.306	2,174,000
2021-11-17	0.610	0.620	0.600	0.600	0.306	740,000
2021-11-16	0.630	0.630	0.590	0.610	0.311	3,416,000
2021-11-15	0.620	0.630	0.620	0.630	0.321	1,168,000
2021-11-12	0.630	0.640	0.620	0.640	0.326	2,446,000
2021-11-11	0.640	0.650	0.630	0.640	0.326	1,186,000
2021-11-10	0.630	0.650	0.630	0.640	0.326	2,532,000
2021-11-09	0.650	0.650	0.630	0.630	0.321	1,132,000
2021-11-08	0.660	0.660	0.640	0.640	0.326	804,000
2021-11-05	0.660	0.660	0.650	0.660	0.336	1,458,000
2021-11-04	0.670	0.670	0.650	0.660	0.336	586,000
2021-11-03	0.640	0.670	0.640	0.670	0.341	1,068,000
2021-11-02	0.660	0.660	0.640	0.650	0.331	1,564,000
2021-11-01	0.650	0.660	0.640	0.660	0.336	542,000
2021-10-29	0.660	0.660	0.630	0.650	0.331	4,888,000
2021-10-28	0.660	0.670	0.640	0.660	0.336	6,626,000
2021-10-27	0.680	0.690	0.670	0.670	0.341	2,800,000
2021-10-26	0.700	0.700	0.670	0.680	0.346	4,776,000
2021-10-25	0.670	0.700	0.670	0.690	0.351	4,182,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.