Skip to main content
logo
Kingsland Minerals Ltd (ASX:KNG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0850
-0.0050 (-5.56%)
Mar 13, 2026, 12:00 PM AEST

Kingsland Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20260.090.090.090.090.09-5.56%16,786
Mar 12, 20260.090.090.090.090.094.65%11,063
Mar 11, 20260.090.090.090.090.09-4.44%48,195
Mar 10, 20260.090.090.080.090.099.76%245,888
Mar 9, 20260.080.080.080.080.082.50%1,219
Mar 6, 20260.080.080.080.080.08-117,206
Mar 5, 20260.080.080.080.080.08-30,000
Mar 4, 20260.080.080.080.080.08-23,076
Mar 3, 20260.080.080.080.080.083.90%66,826
Mar 2, 20260.090.090.080.080.08-12.50%120,663
Feb 27, 20260.080.090.080.090.0914.29%160,617
Feb 26, 20260.080.080.080.080.08-83,202
Feb 25, 20260.080.080.080.080.08-97,201
Feb 24, 20260.080.080.080.080.08-3.75%55,511
Feb 23, 20260.080.080.080.080.083.90%20,000
Feb 20, 20260.080.080.080.080.08-10.47%130,000
Feb 19, 20260.090.090.090.090.091.18%6,000
Feb 17, 20260.090.090.090.090.096.25%25,000
Feb 13, 20260.080.080.080.080.082.56%168,107
Feb 12, 20260.080.080.080.080.08-2.50%180,084
Feb 11, 20260.080.080.080.080.08-120,479
Feb 9, 20260.080.080.080.080.083.90%10,000
Feb 6, 20260.080.080.080.080.08-8.33%169,234
Feb 5, 20260.080.080.080.080.081.20%8,100
Feb 4, 20260.090.090.080.080.081.22%32,029
Feb 3, 20260.080.090.080.080.0812.33%161,584
Feb 2, 20260.090.090.070.070.07-17.05%525,863
Jan 30, 20260.090.090.090.090.09-3.30%256,432
Jan 29, 20260.090.090.090.090.091.11%530,556
Jan 28, 20260.100.100.090.090.09-5.26%313,717
Jan 27, 20260.100.100.100.100.10-60,723
Jan 23, 20260.100.100.100.100.10-1.04%48,448
Jan 22, 20260.090.100.090.100.101.05%25,559
Jan 21, 20260.100.100.100.100.10-64,020
Jan 20, 20260.100.100.090.100.10-2.06%70,969
Jan 19, 20260.100.100.100.100.102.11%32,492
Jan 16, 20260.110.110.090.100.10-9.52%760,350
Jan 15, 20260.100.110.100.110.116.06%105,000
Jan 14, 20260.100.100.100.100.101.02%105,590
Jan 13, 20260.100.100.100.100.10-2.00%55,811
Jan 12, 20260.100.100.100.100.102.04%384,337
Jan 9, 20260.100.100.100.100.102.08%196,980
Jan 8, 20260.100.100.100.100.10-285,380
Jan 7, 20260.100.100.100.100.10-4.00%69,747
Jan 6, 20260.100.110.100.100.10-192,537
Jan 5, 20260.100.110.100.100.10-4.76%11,050
Dec 30, 20250.110.110.110.110.11-150,000
Dec 29, 20250.100.110.100.110.119.37%247,345
Dec 24, 20250.100.100.100.100.10-2,137
Dec 23, 20250.100.100.090.100.10-3.03%377,550