Kalamazoo Resources Limited (ASX:KZR)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0050 (-3.03%)
May 5, 2026, 11:41 AM AEST
Kalamazoo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 2,500 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 290,063 |
| May 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 155,367 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 91,317 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 39,137 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 187,020 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 89,453 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 601,088 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 284,323 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 443,515 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 406,823 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 811,946 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 311,444 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 695,751 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 782,568 |
| Apr 14, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 1,102,866 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 1,079,282 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 966,042 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 452,852 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 702,858 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 301,627 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.57% | 1,243,587 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 947,964 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,070,052 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 442,919 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,299,988 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 699,331 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 1,678,066 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,256,469 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,082,220 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 572,403 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 222,476 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 492,609 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 321,703 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 547,429 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 555,531 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 351,385 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 110,494 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 453,483 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 854,878 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 675,969 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 493,473 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 1,526,208 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 512,705 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 387,335 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 945,039 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 711,602 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 532,969 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 744,620 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 973,525 |