Kaili Resources Limited (ASX:KLR)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0100 (-5.88%)
At close: Jan 30, 2026
Kaili Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 55,520 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 66,677 |
| Jan 28, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | - | 173,876 |
| Jan 27, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.37% | 495,114 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,941 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 58,512 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 160,153 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.29% | 7,161 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 3,170 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 286,631 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 38,258 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.61% | 6,493 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,005 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.54% | 22,830 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.41% | 170,670 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 41,362 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 66,088 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 73,675 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 58,188 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 88,102 |
| Dec 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 345,136 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,431 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 49,665 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 25,250 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 101,458 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 2,981 |
| Dec 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 74,375 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 33,224 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 423,537 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,321 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 13,651 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,066 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,300 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 53,723 |
| Dec 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 75,291 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 29,138 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 101,399 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 13,175 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 43,151 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 110,251 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 65,102 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 85,400 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 28,396 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 428,093 |
| Nov 21, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -7.69% | 271,453 |
| Nov 20, 2025 | 0.18 | 0.26 | 0.17 | 0.20 | 0.20 | 11.43% | 643,830 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 30,843 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 18,924 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 29,028 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 27,177 |