Krakatoa Resources Limited (ASX:KTA)
Australia · Delayed Price · Currency is AUD 0.0070
-0.0005 (-6.67%)
Sep 9, 2026, 9:59 AM AEST
Krakatoa Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 9,836,011 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 923,541 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 808,170 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 12,077,621 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,876,332 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 505,001 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 235,243 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,000 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 279,428 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 453,789 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 238,385 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 547,428 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 259,867 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 19,857,168 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 16,858 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,161,643 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,364,327 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,190,662 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 16,128,066 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,191,937 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 660,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,454,348 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 5,593,398 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 350,347 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,293,580 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,127,808 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 6,709,726 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 332,571 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,720,000 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 916,675 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,067,666 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 370,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,383,582 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 129,840 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 184,517 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 8,062,269 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 11,226,793 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 14,384,516 |
| Jul 8, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 22.22% | 11,238,810 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.00% | 166,797 |
| Jul 6, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 13,459,390 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 251,320 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,097,450 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 387,552 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 2,310,253 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 597,492 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 2,594,510 |
| Jun 23, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 2,018,490 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,080,130 |