Kingston Resources Limited (ASX:KSN)
Australia · Delayed Price · Currency is AUD 0.1170
+0.0070 (6.36%)
Mar 5, 2026, 11:12 AM AEST
Kingston Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.12 | 0.12 | 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 |
| Jan 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 1,287,811 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 4,617,499 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,313,776 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 2,688,345 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 4,896,148 |
| Jan 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,857,073 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,608,499 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,650,999 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,201,434 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,047,129 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 2,603,545 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,909,497 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.89% | 6,193,811 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 250,031 |
| Dec 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 2,198,958 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,389,626 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,659,326 |