Kingsrose Mining Limited (ASX:KRM)
Australia
· Delayed Price · Currency is AUD 0.0320
0.00 (0.00%)
Apr 29, 2026, 10:21 AM AEST
Kingsrose Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 423,109 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 12,098 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 193,624 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | 511,260 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 186,479 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 617,071 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 999,869 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 434,982 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,397 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 157,415 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 721,508 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 2,351,576 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,297,370 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.13% | 705,092 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 2,112,547 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 1,118,830 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,087,994 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 1,017,912 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,427,929 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,349,855 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,082,164 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 83,819 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 1,181,139 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,833,267 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 523,952 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 10,462,800 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 710,784 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 3,612,034 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 198,491 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 327,804 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 695,455 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 422,159 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,312 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 430,689 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 1,046,304 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 2,784,401 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 413,826 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 230,739 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 74,755 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 485,798 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 108,777 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 381,989 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 42,043 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 10,327 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 1,668,721 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 317,715 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 671,301 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 25,853 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,719 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 53,733 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 396,812 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 59,479 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 371,084 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,337 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 434,969 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 3,530,751 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 106,150 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 1,093,675 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 579,274 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 216,748 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 1,299,220 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 222,960 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 484,113 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.64% | 1,949,777 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 287,691 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 695,844 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 975,953 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 547,309 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 162,331 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 403,742 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 174,829 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 1,269,956 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 140,292 |
| Jan 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,226,031 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 329,188 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 479,513 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 2,024,217 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 369,146 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.53% | 1,972,889 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 222,900 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 26,673 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.81% | 2,065,770 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 1,477,986 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 3,324,713 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -26.53% | 12,695,500 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 1,022,596 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 541,093 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,669,485 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,146,198 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 246,989 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 908,466 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 2,993,509 |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 2,122,249 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 365,294 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 447,259 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,934 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 205,734 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 286,564 |