Skip to main content
Kaili Resources Limited (ASX:KLR)
Australia flag Australia · Delayed Price · Currency is AUD
0.100
+0.006 (6.38%)
Apr 29, 2026, 11:18 AM AEST

Kaili Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.106.38%32,960
Apr 28, 20260.090.090.090.090.09-6,003
Apr 27, 20260.090.090.090.090.091.08%20,030
Apr 24, 20260.100.100.090.090.09-4.12%11,337
Apr 23, 20260.100.100.100.100.10-1.02%25
Apr 22, 20260.110.110.100.100.10-6.67%7,962
Apr 21, 20260.100.110.100.110.119.37%5,373
Apr 20, 20260.090.100.090.100.101.05%10,652
Apr 17, 20260.100.100.090.100.10-3.06%87,466
Apr 16, 20260.110.110.090.100.10-6.67%596,619
Apr 14, 20260.120.120.110.110.11-4.55%58,905
Apr 13, 20260.110.120.110.110.11-46,130
Apr 9, 20260.110.120.110.110.11-84,744
Apr 8, 20260.120.120.110.110.11-2.22%66,459
Apr 2, 20260.110.110.110.110.11-2.17%45,171
Mar 31, 20260.120.120.110.120.12-125,907
Mar 30, 20260.120.120.120.120.12-4.17%49,161
Mar 26, 20260.130.130.120.120.12-38,004
Mar 25, 20260.120.120.120.120.12-4.00%6,523
Mar 24, 20260.130.130.130.130.13-7,000
Mar 20, 20260.130.130.130.130.13-2,400
Mar 19, 20260.130.130.120.130.13-4,870
Mar 17, 20260.120.130.120.130.134.17%16,433
Mar 16, 20260.130.130.120.120.12-7.69%247,723
Mar 13, 20260.130.130.130.130.13-3.70%72,063
Mar 12, 20260.140.140.140.140.143.85%2,595
Mar 11, 20260.130.130.130.130.13-3.70%762
Mar 10, 20260.140.140.140.140.14-300
Mar 9, 20260.140.140.140.140.14-3.57%6,701
Mar 6, 20260.140.140.130.140.141.82%50,850
Mar 5, 20260.130.140.130.140.145.77%6,915
Mar 4, 20260.130.130.130.130.13-10.34%3,979
Mar 3, 20260.130.150.130.150.153.57%70,373
Mar 2, 20260.130.140.130.140.147.69%110,269
Feb 27, 20260.140.140.130.130.13-3.70%90,047
Feb 26, 20260.130.140.130.140.143.85%26,116
Feb 25, 20260.130.140.130.130.13-46,836
Feb 24, 20260.130.130.130.130.13-12,621
Feb 23, 20260.140.140.130.130.13-7.14%237,738
Feb 20, 20260.140.140.140.140.143.70%26,914
Feb 19, 20260.140.150.140.140.14-10.00%173,848
Feb 18, 20260.160.170.150.150.15-247,439
Feb 17, 20260.140.170.140.150.1515.38%245,243
Feb 16, 20260.140.140.130.130.13-7.14%44,881
Feb 13, 20260.140.140.130.140.14-273,776
Feb 12, 20260.150.150.140.140.14-3.45%19,104
Feb 11, 20260.150.150.140.150.15-13,982
Feb 10, 20260.150.150.150.150.15-65
Feb 9, 20260.140.150.140.150.15-11,892
Feb 6, 20260.150.150.140.150.15-17,632
Feb 5, 20260.140.150.140.150.15-6.45%52,342
Feb 4, 20260.160.160.140.160.16-3.13%162,857
Feb 3, 20260.160.160.150.160.16-27,300
Feb 2, 20260.160.160.150.160.16-137,866
Jan 30, 20260.180.180.160.160.16-5.88%55,520
Jan 29, 20260.180.180.170.170.17-2.86%66,677
Jan 28, 20260.170.190.160.180.18-173,876
Jan 27, 20260.160.200.160.180.189.37%495,114
Jan 23, 20260.160.160.160.160.16-6,941
Jan 22, 20260.170.170.160.160.16-3.03%58,512
Jan 21, 20260.170.170.160.170.17-1.49%160,153
Jan 20, 20260.170.170.170.170.17-4.29%7,161
Jan 19, 20260.170.180.170.180.182.94%3,170
Jan 16, 20260.160.180.160.170.179.68%286,631
Jan 15, 20260.160.160.160.160.16-1.59%38,258
Jan 14, 20260.150.160.150.160.161.61%6,493
Jan 13, 20260.160.160.160.160.16-3.13%5,005
Jan 12, 20260.160.170.160.160.16-1.54%22,830
Jan 9, 20260.170.170.150.160.16-4.41%170,670
Jan 8, 20260.170.170.170.170.17-41,362
Jan 7, 20260.180.180.170.170.17-2.86%66,088
Jan 5, 20260.190.190.170.180.18-7.89%73,675
Jan 2, 20260.180.190.180.190.198.57%58,188
Dec 31, 20250.190.190.170.180.18-2.78%88,102
Dec 30, 20250.160.180.160.180.1820.00%345,136
Dec 29, 20250.160.160.150.150.15-3.23%5,431
Dec 23, 20250.160.170.160.160.163.33%49,665
Dec 22, 20250.160.160.150.150.15-3.23%25,250
Dec 19, 20250.150.160.150.160.166.90%101,458
Dec 18, 20250.150.150.150.150.15-6.45%2,981
Dec 17, 20250.140.160.140.160.1610.71%74,375
Dec 16, 20250.140.140.140.140.14-33,224
Dec 15, 20250.150.150.130.140.14-3.45%423,537
Dec 12, 20250.150.150.150.150.15-3.33%7,321
Dec 11, 20250.150.150.140.150.15-13,651
Dec 10, 20250.150.150.150.150.15-80,066
Dec 9, 20250.150.150.150.150.15-31,300
Dec 8, 20250.160.160.140.150.15-53,723
Dec 5, 20250.150.160.140.150.15-75,291
Dec 4, 20250.170.170.150.150.15-9.09%29,138
Dec 3, 20250.160.170.150.170.17-101,399
Dec 2, 20250.160.170.160.170.17-13,175
Dec 1, 20250.160.170.160.170.17-43,151
Nov 28, 20250.170.170.160.170.17-110,251
Nov 27, 20250.180.180.160.170.17-2.94%65,102
Nov 26, 20250.180.180.170.170.17-85,400
Nov 25, 20250.170.170.160.170.173.03%28,396
Nov 24, 20250.170.180.150.170.17-8.33%428,093
Nov 21, 20250.190.200.160.180.18-7.69%271,453
Nov 20, 20250.180.260.170.200.2011.43%643,830