Kingston Resources Limited (ASX:KSN)
Australia · Delayed Price · Currency is AUD 0.0300
-0.0010 (-3.23%)
Nov 6, 2026, 4:10 PM AEDT
Kingston Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,542,185 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 1,763,427 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 377,131 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,986,887 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,014 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 215,252 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 389,129 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 938,900 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 918,083 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 428,289 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,974,069 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 171,610 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 981,415 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 350,932 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 218,212 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 1,541,706 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 541,072 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 221,077 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 1,872,123 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 545,852 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 49,610 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 286,919 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 66,711 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 169,652 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 490,687 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 228,015 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 496,900 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 860,673 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 472,885 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 3,009,613 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 1,119,774 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 2,707,689 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,534,605 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,434,500 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 550,915 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.46% | 2,250,113 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.69% | 426,976 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | 756,339 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 380,783 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,614,711 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 3,192,936 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,407,018 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 540,123 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,974,612 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 1,279,642 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 851,385 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 4,278,387 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,804,141 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 2,100,657 |