Skip to main content
Kingsrose Mining Limited (ASX:KRM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0380
+0.0030 (8.57%)
Mar 10, 2026, 3:28 PM AEST

Kingsrose Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.040.030.040.04-5.41%2,784,401
Mar 6, 20260.040.040.040.040.04-2.63%413,826
Mar 5, 20260.040.040.040.040.04-2.56%230,739
Mar 4, 20260.040.040.040.040.04-74,755
Mar 3, 20260.040.040.040.040.04-485,798
Mar 2, 20260.040.040.040.040.04-33,000
Feb 27, 20260.040.040.040.040.04-108,777
Feb 26, 20260.040.040.040.040.04-381,989
Feb 25, 20260.040.040.040.040.042.63%42,043
Feb 24, 20260.040.040.040.040.042.70%10,327
Feb 23, 20260.040.040.040.040.04-7.50%1,668,721
Feb 20, 20260.040.040.040.040.045.26%317,715
Feb 19, 20260.040.040.040.040.04-5.00%671,301
Feb 18, 20260.040.040.040.040.042.56%25,853
Feb 17, 20260.040.040.040.040.04-118,719
Feb 16, 20260.040.040.040.040.04-2.50%53,733
Feb 13, 20260.040.040.040.040.04-2.44%396,812
Feb 12, 20260.040.040.040.040.04-4.65%59,479
Feb 11, 20260.040.040.040.040.044.88%371,084
Feb 10, 20260.040.040.040.040.04-230,337
Feb 9, 20260.040.040.040.040.045.13%434,969
Feb 6, 20260.040.040.040.040.04-11.36%3,530,751
Feb 5, 20260.040.040.040.040.04-106,150
Feb 4, 20260.040.040.040.040.047.32%1,093,675
Feb 3, 20260.040.040.040.040.042.50%579,274
Feb 2, 20260.040.040.040.040.04-4.76%216,748
Jan 30, 20260.040.040.040.040.04-4.55%1,299,220
Jan 29, 20260.050.050.040.040.04-2.22%222,960
Jan 28, 20260.050.050.050.050.05-10.00%484,113
Jan 27, 20260.040.050.040.050.0513.64%1,949,777
Jan 23, 20260.040.040.040.040.042.33%287,691
Jan 22, 20260.040.040.040.040.042.38%695,844
Jan 21, 20260.040.040.040.040.04-4.55%975,953
Jan 20, 20260.050.050.040.040.04-2.22%547,309
Jan 19, 20260.050.050.040.050.05-162,331
Jan 16, 20260.050.050.040.050.05-403,742
Jan 15, 20260.050.050.050.050.05-4.26%174,829
Jan 14, 20260.050.050.040.050.056.82%1,269,956
Jan 13, 20260.050.050.040.040.04-140,292
Jan 12, 20260.040.050.040.040.04-2,226,031
Jan 9, 20260.040.040.040.040.04-329,188
Jan 8, 20260.050.050.040.040.042.33%479,513
Jan 7, 20260.040.040.040.040.04-2.27%2,024,217
Jan 6, 20260.040.040.040.040.044.76%369,146
Jan 5, 20260.040.050.040.040.0410.53%1,972,889
Jan 2, 20260.040.040.040.040.04-222,900
Dec 31, 20250.040.040.040.040.04-25,000
Dec 30, 20250.040.040.040.040.04-7.32%26,673
Dec 29, 20250.040.040.040.040.0410.81%2,065,770
Dec 24, 20250.040.040.040.040.048.82%1,477,986
Dec 23, 20250.040.040.030.030.03-5.56%3,324,713
Dec 22, 20250.040.040.030.040.04-26.53%12,695,500
Dec 19, 20250.050.050.040.050.056.52%1,022,596
Dec 18, 20250.050.050.050.050.05-2.13%541,093
Dec 17, 20250.050.050.050.050.05-2.08%1,669,485
Dec 16, 20250.050.050.050.050.052.13%1,146,198
Dec 15, 20250.050.050.050.050.052.17%246,989
Dec 12, 20250.040.050.040.050.056.98%908,466
Dec 11, 20250.050.050.040.040.04-8.51%2,993,509
Dec 10, 20250.040.050.040.050.056.82%2,122,249
Dec 9, 20250.040.040.040.040.044.76%365,294
Dec 8, 20250.040.040.040.040.04-2.33%447,259
Dec 5, 20250.040.040.040.040.04-152,934
Dec 4, 20250.040.040.040.040.042.38%205,734
Dec 3, 20250.040.040.040.040.04-6.67%286,564
Dec 2, 20250.050.050.050.050.05-122,222
Dec 1, 20250.050.050.050.050.05-157,818
Nov 28, 20250.040.050.040.050.052.27%667,425
Nov 27, 20250.040.040.040.040.042.33%755,861
Nov 26, 20250.050.050.040.040.04-2.27%116,555
Nov 25, 20250.040.040.040.040.042.33%429,067
Nov 24, 20250.040.040.040.040.042.38%156,984
Nov 21, 20250.040.040.040.040.045.00%892,578
Nov 20, 20250.040.040.040.040.04-11.11%851,953
Nov 19, 20250.040.050.040.050.059.76%1,348,441
Nov 18, 20250.040.050.040.040.04-8.89%751,156
Nov 14, 20250.040.050.040.050.052.27%288,168
Nov 13, 20250.050.050.040.040.04-374,574
Nov 12, 20250.050.050.040.040.04-6.38%255,544
Nov 11, 20250.040.050.040.050.052.17%1,130,189
Nov 10, 20250.050.050.050.050.052.22%22,110
Nov 7, 20250.050.050.050.050.05-1,052,408
Nov 6, 20250.040.050.040.050.054.65%414,612
Nov 5, 20250.050.050.040.040.04-10.42%521,218
Nov 4, 20250.040.050.040.050.059.09%254,766
Nov 3, 20250.050.050.040.040.04-2.22%407,947
Oct 31, 20250.040.050.040.050.059.76%264,106
Oct 30, 20250.040.040.040.040.04-6.82%978,649
Oct 29, 20250.040.050.040.040.04-228,017
Oct 28, 20250.050.050.040.040.04-6.38%1,446,196
Oct 27, 20250.050.050.050.050.05-2.08%106,492
Oct 24, 20250.050.050.050.050.05-177,996
Oct 23, 20250.040.050.040.050.054.35%909,864
Oct 22, 20250.050.050.050.050.05-8.00%1,182,036
Oct 21, 20250.050.050.050.050.052.04%1,928,036
Oct 20, 20250.050.050.050.050.054.26%629,167
Oct 17, 20250.050.050.050.050.05-6.00%1,642,047
Oct 16, 20250.050.050.050.050.05-819,754
Oct 15, 20250.050.050.050.050.05-3.85%383,308
Oct 14, 20250.050.060.050.050.05-2,834,370