Kairos Minerals Limited (ASX:KAI)
Australia
· Delayed Price · Currency is AUD 0.0350
-0.0040 (-10.26%)
Mar 9, 2026, 1:36 PM AEST
Kairos Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 13,190,450 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,413,940 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,262,560 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,110,573 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 16,943,670 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 10,156,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 19,533,488 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 6,576,613 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,374,619 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,601,730 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 5,675,747 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 7,303,332 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 22,852,650 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,604,701 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 2,755,012 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 4,025,150 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 4,611,163 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 3,310,125 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 6,950,915 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,926,368 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 32,287,360 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 16,384,310 |
| Feb 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 27,000,370 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 66,794,540 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 9,145,699 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 17,957,850 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 15,033,100 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 9,474,636 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,604,650 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 11,862,580 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,002,580 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 21,188,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 6,671,096 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,004,927 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 1,883,991 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 5,189,673 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 3,555,484 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 6,118,812 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 4,332,619 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 6,091,008 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,151,034 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 5,229,353 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 11,382,660 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,133,086 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 10,682,760 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,982,649 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,281,947 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 11,641,640 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,963,719 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 27,978,810 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,391,316 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,992,185 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 5,670,383 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 4,274,717 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 8,048,572 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 3,432,535 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 10,362,250 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 5,174,585 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 10,445,720 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 11,713,260 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 9,731,398 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 8,413,401 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 6,127,088 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 5,609,407 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 2,365,486 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 3,720,005 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 734,992 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 4,403,139 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 1,924,750 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,626,580 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,639,499 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.46% | 12,436,980 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.69% | 2,270,837 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,427,501 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 10,454,970 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,163,229 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 8,236,016 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,807,840 |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,926,450 |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,699,896 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,955,869 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 9,969,954 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 32,831,630 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 13,034,090 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 8,986,383 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,983,866 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 8,857,105 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 3,412,358 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,909,613 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 26,441,670 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,448,790 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 4,305,908 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 19,026,950 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 57,714,380 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 13,872,830 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,390,770 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 32,853,650 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 37,317,940 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 23,460,550 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 15,366,170 |