ASX:KSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.41	2.41	2.41	2.41	2.41	2.55%	409
Mar 9, 2026	2.35	2.35	2.35	2.35	2.35	-4.08%	1
Mar 4, 2026	2.45	2.45	2.45	2.45	2.45	-3.92%	5
Mar 2, 2026	2.51	2.55	2.51	2.55	2.55	1.59%	10
Feb 25, 2026	2.51	2.51	2.51	2.51	2.51	-	1,969
Feb 24, 2026	2.51	2.51	2.51	2.51	2.51	3.29%	1,628
Feb 18, 2026	2.43	2.43	2.43	2.43	2.43	-1.22%	6,376
Feb 17, 2026	2.46	2.46	2.46	2.46	2.46	-2.38%	210
Feb 16, 2026	2.52	2.52	2.52	2.52	2.52	1.20%	9
Feb 13, 2026	2.49	2.49	2.49	2.49	2.49	-3.11%	6,440
Feb 12, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	49
Feb 10, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	4,983
Feb 9, 2026	2.56	2.57	2.56	2.57	2.57	-0.77%	2
Feb 6, 2026	2.59	2.59	2.59	2.59	2.59	-	38
Feb 2, 2026	2.59	2.59	2.59	2.59	2.59	-4.43%	71,464
Jan 30, 2026	2.74	2.74	2.71	2.71	2.71	-1.09%	8,551
Jan 27, 2026	2.74	2.74	2.74	2.74	2.74	2.24%	1,670
Jan 16, 2026	2.70	2.70	2.68	2.68	2.68	-1.11%	9,118
Jan 15, 2026	2.70	2.71	2.70	2.71	2.71	0.74%	2,555
Jan 14, 2026	2.66	2.69	2.66	2.69	2.69	1.13%	9,295
Jan 9, 2026	2.66	2.66	2.66	2.66	2.66	-	5,000
Jan 8, 2026	2.66	2.66	2.66	2.66	2.66	-	1
Jan 6, 2026	2.66	2.66	2.66	2.66	2.66	1.92%	372
Jan 5, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	4,579
Jan 2, 2026	2.58	2.60	2.58	2.60	2.60	0.39%	431
Dec 31, 2025	2.55	2.59	2.55	2.59	2.59	1.57%	5,767
Dec 19, 2025	2.53	2.55	2.53	2.55	2.55	3.24%	5,981
Dec 18, 2025	2.47	2.47	2.47	2.47	2.47	-0.40%	36,472
Dec 17, 2025	2.47	2.48	2.47	2.48	2.48	0.40%	68,490
Dec 15, 2025	2.47	2.47	2.47	2.47	2.47	-1.59%	8,098
Dec 12, 2025	2.51	2.51	2.51	2.51	2.51	-	4,191
Dec 10, 2025	2.49	2.51	2.49	2.51	2.51	1.21%	38,678
Dec 9, 2025	2.51	2.51	2.48	2.48	2.48	-1.20%	22,985
Dec 8, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	6,050
Dec 5, 2025	2.52	2.52	2.52	2.52	2.52	-0.40%	16,059
Dec 4, 2025	2.53	2.53	2.53	2.53	2.53	-	9,940
Dec 3, 2025	2.53	2.53	2.53	2.53	2.53	0.80%	5,599
Dec 1, 2025	2.51	2.51	2.51	2.51	2.51	-	2,522
Nov 28, 2025	2.52	2.52	2.51	2.51	2.51	1.21%	23,607
Nov 25, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	1,650
Nov 24, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	1
Nov 20, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	3,992
Nov 17, 2025	2.44	2.44	2.44	2.44	2.44	-0.41%	500
Nov 14, 2025	2.45	2.45	2.45	2.45	2.45	-2.39%	5,911
Nov 12, 2025	2.51	2.51	2.51	2.51	2.51	-0.79%	26,811
Nov 11, 2025	2.52	2.53	2.51	2.53	2.53	0.80%	23,435
Nov 10, 2025	2.51	2.51	2.51	2.51	2.51	1.21%	392
Nov 5, 2025	2.56	2.56	2.48	2.48	2.48	-3.13%	3,998
Oct 31, 2025	2.56	2.56	2.56	2.56	2.56	-0.39%	2,000
Oct 30, 2025	2.57	2.57	2.57	2.57	2.57	-	1