Kingston Resources Limited (ASX:KSN)
Australia · Delayed Price · Currency is AUD 0.0870
-0.0010 (-1.14%)
At close: Mar 27, 2026
Kingston Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 576,551 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 1,218,218 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.90% | 4,608,903 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.75% | 3,534,255 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 7,788,805 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 3,065,434 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.68% | 5,459,031 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 1,373,573 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,256,184 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 3,389,133 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.62% | 3,518,294 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,755,206 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 341,305 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,749,049 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,375,529 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 6,813,587 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 60,612,680 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,521,615 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,626,261 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 23,511,980 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,126,823 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,775,654 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,212,955 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,080,015 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 837,448 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,107,031 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,824,944 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 565,186 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 1,450,120 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 468,723 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,205,191 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 962,289 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,107,487 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,400,941 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,805,649 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 8,771,784 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,555,293 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,113,946 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 6,068,306 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 5,847,289 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 9,118,326 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 7,590,158 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,409,062 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,189,346 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 10,604,670 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 12,036,500 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,966,800 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,206,523 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,596,180 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 3,496,111 |