Kaili Resources Limited (ASX:KLR)
Australia · Delayed Price · Currency is AUD 0.5400
-0.0100 (-1.82%)
Sep 8, 2025, 4:10 PM AEST
Kaili Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.58 | 0.58 | 0.50 | 0.55 | 0.55 | -4.35% | 347,791 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | -1.71% | 144,739 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -2.50% | 140,913 |
| Sep 2, 2025 | 0.63 | 0.64 | 0.57 | 0.60 | 0.60 | -5.51% | 202,567 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | -4.51% | 168,781 |
| Aug 29, 2025 | 0.73 | 0.77 | 0.66 | 0.67 | 0.67 | -6.99% | 1,071,924 |
| Aug 28, 2025 | 0.64 | 0.83 | 0.52 | 0.72 | 0.72 | 15.32% | 3,985,185 |
| Aug 27, 2025 | 0.60 | 0.74 | 0.58 | 0.62 | 0.62 | 14.81% | 3,473,555 |
| Aug 26, 2025 | 0.51 | 0.95 | 0.40 | 0.54 | 0.54 | -34.15% | 6,831,230 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 22, 2025 | 0.22 | 0.82 | 0.21 | 0.82 | 0.82 | 331.58% | 5,163,038 |
| Aug 21, 2025 | 0.53 | 0.57 | 0.19 | 0.19 | 0.19 | -82.41% | 9,974,703 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 18, 2025 | 0.04 | 3.18 | 0.04 | 1.08 | 1.08 | 2.00% | 1,882,040 |
| Aug 15, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 500.00% | 272,635 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,385 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 14,599 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |