Kaili Resources Limited (ASX:KLR)
Australia · Delayed Price · Currency is AUD 0.0890
0.00 (0.00%)
Sep 3, 2026, 12:32 PM AEST
Kaili Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 17,413 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,770 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 204 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.38% | 74,019 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 483 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.08% | 1,200 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 8,405 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 7,456 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 23,284 |
| Aug 19, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 6.59% | 297,795 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.06% | 9,998 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 13,334 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 1,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 157 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,042 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 6,896 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,335 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 3,614 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,830 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,154 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 240 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.00% | 43,980 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,005 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,252 |
| Jul 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 60,220 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 106,669 |
| Jul 16, 2026 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 57.14% | 955,351 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 55,726 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 273 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 4,630 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 2,543 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 18,060 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 249,163 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 186 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.67% | 30,162 |
| Jun 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.86% | 74,068 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.23% | 79,957 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 201,773 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 283,258 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 313 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 50 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 11,425 |
| Jun 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.82% | 217,443 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 99 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 162,134 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 223,676 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 288 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.33% | 19,058 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 21,171 |