Skip to main content
logo
Kingston Resources Limited (ASX:KSN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0890
+0.0010 (1.14%)
May 26, 2026, 9:59 AM AEST

Kingston Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.090.090.090.090.09-1,160,335
May 22, 20260.080.090.080.090.096.02%914,348
May 21, 20260.090.090.080.080.08-4.60%621,723
May 20, 20260.090.090.080.090.09-1,293,345
May 19, 20260.090.090.080.090.096.10%1,045,835
May 18, 20260.090.090.080.080.08-7.87%3,007,250
May 15, 20260.090.090.090.090.09-6.32%920,216
May 14, 20260.090.100.090.100.107.95%6,142,544
May 13, 20260.090.090.090.090.09-2.22%918,790
May 12, 20260.090.090.090.090.091.12%1,771,125
May 11, 20260.090.090.090.090.09-1,092,213
May 8, 20260.090.090.090.090.09-3.26%3,046,467
May 7, 20260.090.090.090.090.092.22%887,682
May 6, 20260.090.090.090.090.094.65%992,114
May 5, 20260.090.090.090.090.09-3.37%1,389,289
May 4, 20260.090.090.090.090.09-1.11%622,497
May 1, 20260.090.090.090.090.09-2.17%639,343
Apr 30, 20260.090.090.090.090.09-2.13%1,164,494
Apr 29, 20260.100.100.090.090.09-2.08%1,441,690
Apr 28, 20260.100.100.100.100.103.23%4,207,948
Apr 27, 20260.100.100.090.090.09-1.06%903,319
Apr 24, 20260.100.100.090.090.09-3.09%663,504
Apr 23, 20260.090.100.090.100.103.19%414,859
Apr 22, 20260.100.100.090.090.09-3.09%644,990
Apr 21, 20260.100.100.100.100.10-0.51%1,201,503
Apr 20, 20260.100.100.090.100.101.56%321,824
Apr 17, 20260.100.100.090.100.10-1,016,156
Apr 16, 20260.100.100.100.100.10-4.00%1,166,147
Apr 15, 20260.100.100.100.100.106.38%2,691,959
Apr 14, 20260.090.100.090.090.092.17%720,830
Apr 13, 20260.100.100.090.090.09-1.08%260,707
Apr 10, 20260.090.100.090.090.09-3.13%799,350
Apr 9, 20260.100.100.090.100.10-2.04%387,356
Apr 8, 20260.100.100.100.100.105.38%1,174,028
Apr 7, 20260.090.090.090.090.092.20%126,152
Apr 2, 20260.100.100.090.090.09-6.19%603,391
Apr 1, 20260.100.100.090.100.107.78%1,307,406
Mar 31, 20260.080.090.080.090.097.14%2,759,124
Mar 30, 20260.090.090.080.080.08-3.45%767,266
Mar 27, 20260.090.090.090.090.09-1.14%576,551
Mar 26, 20260.090.090.090.090.09-5.38%1,218,218
Mar 25, 20260.090.100.090.090.096.90%4,608,903
Mar 24, 20260.080.090.080.090.098.75%3,534,255
Mar 23, 20260.080.080.080.080.08-3.61%7,788,805
Mar 20, 20260.080.090.080.080.08-1.19%3,065,434
Mar 19, 20260.090.090.080.080.08-9.68%5,459,031
Mar 18, 20260.100.100.090.090.09-2.11%1,373,573
Mar 17, 20260.100.100.090.100.10-1,256,184
Mar 16, 20260.100.100.090.100.10-2.06%3,389,133
Mar 13, 20260.100.100.100.100.10-7.62%3,518,294