Skip to main content
Kingsland Minerals Ltd (ASX:KNG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0770
-0.0010 (-1.28%)
Apr 28, 2026, 9:59 AM AEST

Kingsland Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-1.28%20,000
Apr 27, 20260.080.080.080.080.0811.43%27,150
Apr 24, 20260.070.070.070.070.07-215,493
Apr 23, 20260.080.080.070.070.07-1.41%224,093
Apr 22, 20260.080.080.070.070.07-11.25%491,635
Apr 21, 20260.080.080.080.080.08-180,464
Apr 20, 20260.080.080.080.080.08-350
Apr 17, 20260.080.080.080.080.086.67%154,009
Apr 15, 20260.080.080.080.080.08-3.85%64,500
Apr 14, 20260.080.080.080.080.08-30,000
Apr 10, 20260.080.080.080.080.08-2.50%33,000
Apr 9, 20260.080.080.080.080.082.56%10,000
Apr 8, 20260.070.080.070.080.081.30%99,130
Apr 7, 20260.080.080.080.080.08-54
Apr 2, 20260.080.080.080.080.08-3.75%181,828
Apr 1, 20260.080.080.080.080.08-47,499
Mar 31, 20260.080.080.080.080.08-25,000
Mar 27, 20260.080.080.080.080.0811.11%136,186
Mar 26, 20260.070.070.070.070.07-1.37%49,048
Mar 25, 20260.080.080.070.070.07-8.75%86,412
Mar 23, 20260.070.080.070.080.08-141,464
Mar 20, 20260.080.080.080.080.08-1.23%36,516
Mar 19, 20260.080.080.080.080.08-20,000
Mar 18, 20260.080.080.080.080.08-1.22%19,000
Mar 17, 20260.080.080.080.080.081.23%7,902
Mar 16, 20260.090.090.080.080.08-4.71%563,805
Mar 13, 20260.090.090.090.090.09-5.56%16,786
Mar 12, 20260.090.090.090.090.094.65%11,063
Mar 11, 20260.090.090.090.090.09-4.44%48,195
Mar 10, 20260.090.090.080.090.099.76%245,888
Mar 9, 20260.080.080.080.080.082.50%1,219
Mar 6, 20260.080.080.080.080.08-117,206
Mar 5, 20260.080.080.080.080.08-30,000
Mar 4, 20260.080.080.080.080.08-23,076
Mar 3, 20260.080.080.080.080.083.90%66,826
Mar 2, 20260.090.090.080.080.08-12.50%120,663
Feb 27, 20260.080.090.080.090.0914.29%160,617
Feb 26, 20260.080.080.080.080.08-83,202
Feb 25, 20260.080.080.080.080.08-97,201
Feb 24, 20260.080.080.080.080.08-3.75%55,511
Feb 23, 20260.080.080.080.080.083.90%20,000
Feb 20, 20260.080.080.080.080.08-10.47%130,000
Feb 19, 20260.090.090.090.090.091.18%6,000
Feb 17, 20260.090.090.090.090.096.25%25,000
Feb 13, 20260.080.080.080.080.082.56%168,107
Feb 12, 20260.080.080.080.080.08-2.50%180,084
Feb 11, 20260.080.080.080.080.08-120,479
Feb 9, 20260.080.080.080.080.083.90%10,000
Feb 6, 20260.080.080.080.080.08-8.33%169,234
Feb 5, 20260.080.080.080.080.081.20%8,100
Feb 4, 20260.090.090.080.080.081.22%32,029
Feb 3, 20260.080.090.080.080.0812.33%161,584
Feb 2, 20260.090.090.070.070.07-17.05%525,863
Jan 30, 20260.090.090.090.090.09-3.30%256,432
Jan 29, 20260.090.090.090.090.091.11%530,556
Jan 28, 20260.100.100.090.090.09-5.26%313,717
Jan 27, 20260.100.100.100.100.10-60,723
Jan 23, 20260.100.100.100.100.10-1.04%48,448
Jan 22, 20260.090.100.090.100.101.05%25,559
Jan 21, 20260.100.100.100.100.10-64,020
Jan 20, 20260.100.100.090.100.10-2.06%70,969
Jan 19, 20260.100.100.100.100.102.11%32,492
Jan 16, 20260.110.110.090.100.10-9.52%760,350
Jan 15, 20260.100.110.100.110.116.06%105,000
Jan 14, 20260.100.100.100.100.101.02%105,590
Jan 13, 20260.100.100.100.100.10-2.00%55,811
Jan 12, 20260.100.100.100.100.102.04%384,337
Jan 9, 20260.100.100.100.100.102.08%196,980
Jan 8, 20260.100.100.100.100.10-285,380
Jan 7, 20260.100.100.100.100.10-4.00%69,747
Jan 6, 20260.100.110.100.100.10-192,537
Jan 5, 20260.100.110.100.100.10-4.76%11,050
Dec 30, 20250.110.110.110.110.11-150,000
Dec 29, 20250.100.110.100.110.119.37%247,345
Dec 24, 20250.100.100.100.100.10-2,137
Dec 23, 20250.100.100.090.100.10-3.03%377,550
Dec 22, 20250.100.100.100.100.10-1.00%32,684
Dec 19, 20250.100.100.100.100.105.26%1,607
Dec 18, 20250.100.100.100.100.10-7.32%20,000
Dec 17, 20250.100.100.100.100.102.50%164,000
Dec 16, 20250.100.100.100.100.10-4.76%64,597
Dec 15, 20250.110.110.110.110.11-199,925
Dec 12, 20250.110.110.110.110.11-4,206
Dec 11, 20250.110.110.110.110.11-156,465
Dec 10, 20250.110.110.110.110.11-2.33%34,230
Dec 9, 20250.110.110.110.110.112.38%14,935
Dec 8, 20250.120.120.110.110.11-8.70%64,233
Dec 4, 20250.120.120.120.120.129.52%18,018
Dec 3, 20250.110.110.110.110.11-16.00%107,265
Dec 2, 20250.120.130.120.130.134.17%51,772
Dec 1, 20250.120.120.120.120.12-20,118
Nov 28, 20250.120.120.120.120.12-62,500
Nov 27, 20250.120.120.120.120.129.09%61,000
Nov 26, 20250.120.120.110.110.11-117,286
Nov 24, 20250.120.120.110.110.11-8.33%20,415
Nov 21, 20250.120.120.120.120.12-73,120
Nov 20, 20250.120.120.120.120.124.35%138,793
Nov 17, 20250.120.120.120.120.12-36,191
Nov 14, 20250.120.120.120.120.12-53,320
Nov 13, 20250.120.120.120.120.12-93,094