Kingsrose Mining Limited (ASX:KRM)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0030 (-11.54%)
Jul 14, 2026, 12:08 PM AEST
Kingsrose Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,049,579 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 198,663 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 683,447 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 103,181 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,338 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 538,117 |
| Jul 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.12% | 928,957 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 267,344 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.52% | 63,048 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,311,760 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 562,505 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 832,644 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 1,147,150 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 396,323 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 159,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 558,641 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 609,563 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 422,442 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 879,718 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,103,339 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 313,111 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 2,042,927 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 995,582 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 402,044 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,393,954 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 281,051 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 222,238 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 645,982 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,399,872 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 238,805 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 150,374 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 650,414 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,082 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 138,752 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 805,304 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 402,205 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,981 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 165,780 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 174,683 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 131,662 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 742,339 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,442,162 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,886 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 300,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,301,955 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 251,024 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,724 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 29,626 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 462,231 |