Skip to main content
logo
Kingsland Minerals Ltd (ASX:KNG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
-0.0020 (-2.99%)
Jun 4, 2026, 1:49 PM AEST

Kingsland Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.070.070.070.070.07-59,178
Jun 2, 20260.070.070.070.070.07-5.63%50,135
Jun 1, 20260.070.070.070.070.071.43%15,000
May 29, 20260.070.070.070.070.072.94%50,469
May 28, 20260.070.070.070.070.07-2.86%631
May 27, 20260.070.070.070.070.07-121,933
May 26, 20260.070.070.070.070.07-2.78%109,752
May 25, 20260.070.070.070.070.071.41%14,256
May 22, 20260.070.070.070.070.07-7,000
May 19, 20260.070.070.070.070.07-1.39%35,000
May 15, 20260.070.070.070.070.071.41%3,187
May 12, 20260.070.070.070.070.07-2.74%70,760
May 11, 20260.070.080.070.070.071.39%152,813
May 6, 20260.080.080.070.070.07-97,643
May 5, 20260.070.070.070.070.07-2.70%167,208
May 4, 20260.080.080.070.070.07-1.33%100,000
May 1, 20260.080.080.070.080.08-3.85%26,142
Apr 30, 20260.070.080.070.080.081.30%50,053
Apr 28, 20260.080.080.080.080.08-1.28%20,000
Apr 27, 20260.080.080.080.080.0811.43%27,150
Apr 24, 20260.070.070.070.070.07-215,493
Apr 23, 20260.080.080.070.070.07-1.41%224,093
Apr 22, 20260.080.080.070.070.07-11.25%491,635
Apr 21, 20260.080.080.080.080.08-180,464
Apr 20, 20260.080.080.080.080.08-350
Apr 17, 20260.080.080.080.080.086.67%154,009
Apr 15, 20260.080.080.080.080.08-3.85%64,500
Apr 14, 20260.080.080.080.080.08-30,000
Apr 10, 20260.080.080.080.080.08-2.50%33,000
Apr 9, 20260.080.080.080.080.082.56%10,000
Apr 8, 20260.070.080.070.080.081.30%99,130
Apr 7, 20260.080.080.080.080.08-54
Apr 2, 20260.080.080.080.080.08-3.75%181,828
Apr 1, 20260.080.080.080.080.08-47,499
Mar 31, 20260.080.080.080.080.08-25,000
Mar 27, 20260.080.080.080.080.0811.11%136,186
Mar 26, 20260.070.070.070.070.07-1.37%49,048
Mar 25, 20260.080.080.070.070.07-8.75%86,412
Mar 23, 20260.070.080.070.080.08-141,464
Mar 20, 20260.080.080.080.080.08-1.23%36,516
Mar 19, 20260.080.080.080.080.08-20,000
Mar 18, 20260.080.080.080.080.08-1.22%19,000
Mar 17, 20260.080.080.080.080.081.23%7,902
Mar 16, 20260.090.090.080.080.08-4.71%563,805
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