Kingston Resources Limited (ASX:KSN)
Australia · Delayed Price · Currency is AUD 0.0940
-0.0030 (-3.09%)
Apr 24, 2026, 3:57 PM AEST
Kingston Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 663,504 |
| Apr 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | 414,859 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 644,990 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.51% | 1,201,503 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.56% | 321,824 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,016,156 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 1,166,147 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.38% | 2,691,959 |
| Apr 14, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 720,830 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 260,707 |
| Apr 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 799,350 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 387,356 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.38% | 1,174,028 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 126,152 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.19% | 603,391 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 7.78% | 1,307,406 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.14% | 2,759,124 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 767,266 |
| 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 |