Kairos Minerals Limited (ASX:KAI)
Australia · Delayed Price · Currency is AUD 0.0220
-0.0010 (-4.35%)
Aug 29, 2025, 3:59 PM AEST
Kairos Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 5,611,247 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,967,916 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,845,064 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,770,750 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,132,031 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 463,536 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 3,314,624 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,322,347 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 3,291,641 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 2,342,397 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 5,143,284 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,719,813 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,173,439 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,911,496 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,755,841 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,118,993 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 4,019,237 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.39% | 4,968,014 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,231,141 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,185,930 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,502,720 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,507,400 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,308,635 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,634,518 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,413,851 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,308,179 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,072,079 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 368,841 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,173,703 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,702,161 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,018,462 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 18,497,447 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 9,811,813 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 834,448 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,903,072 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 2,453,916 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,888,561 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,241,164 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,361,397 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,174,442 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,439,710 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,448,420 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,563,750 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 3,467,259 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 3,486,367 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,632,924 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 3,144,764 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,275,979 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 7,451,677 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 12,119,720 |