Skip to main content
Kingston Resources Limited (ASX:KSN)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
-0.005 (-4.55%)
At close: Mar 9, 2026

Kingston Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.100.110.11-4.55%4,375,529
Mar 6, 20260.120.120.110.110.11-8.33%6,813,587
Mar 5, 20260.110.130.110.120.129.09%60,612,680
Mar 4, 20260.120.120.110.110.11-8.33%2,521,615
Mar 3, 20260.120.120.120.120.124.35%3,626,261
Mar 2, 20260.120.120.110.120.12-23,511,980
Feb 27, 20260.120.120.110.120.12-1,126,823
Feb 26, 20260.110.120.110.120.12-3,775,654
Feb 25, 20260.110.120.110.120.124.55%2,212,955
Feb 24, 20260.120.120.110.110.11-2,080,015
Feb 23, 20260.120.120.110.110.11-837,448
Feb 20, 20260.110.120.110.110.114.76%1,107,031
Feb 19, 20260.110.120.110.110.11-1,824,944
Feb 18, 20260.110.110.110.110.11-8.70%565,186
Feb 17, 20260.110.120.110.120.129.52%1,450,120
Feb 16, 20260.110.110.110.110.11-4.55%468,723
Feb 13, 20260.110.110.110.110.11-2,205,191
Feb 12, 20260.120.120.110.110.11-4.35%962,289
Feb 11, 20260.120.120.110.120.124.55%1,107,487
Feb 10, 20260.110.120.110.110.11-3,400,941
Feb 9, 20260.110.110.110.110.1110.00%2,805,649
Feb 6, 20260.110.110.100.100.10-13.04%8,771,784
Feb 5, 20260.110.120.110.120.12-5,555,293
Feb 4, 20260.120.120.110.120.12-2,113,946
Feb 3, 20260.110.120.100.120.124.55%6,068,306
Feb 2, 20260.110.110.100.110.11-4.35%5,847,289
Jan 30, 20260.130.130.110.120.12-4.17%9,118,326
Jan 29, 20260.130.130.110.120.12-7,590,158
Jan 28, 20260.120.120.120.120.124.35%1,409,062
Jan 27, 20260.120.130.120.120.12-6,189,346
Jan 23, 20260.110.120.100.120.124.55%10,604,670
Jan 22, 20260.130.130.110.110.11-18.52%12,036,500
Jan 21, 20260.140.140.130.140.14-2,966,800
Jan 20, 20260.140.140.130.140.14-3.57%1,206,523
Jan 19, 20260.140.140.130.140.147.69%5,596,180
Jan 16, 20260.130.140.130.130.134.00%3,496,111
Jan 15, 20260.130.140.130.130.13-3.85%1,287,811
Jan 14, 20260.130.130.120.130.13-3.70%4,617,499
Jan 13, 20260.140.140.130.140.14-2,313,776
Jan 12, 20260.130.140.130.140.148.00%2,688,345
Jan 9, 20260.140.140.130.130.13-7.41%4,896,148
Jan 8, 20260.130.140.130.140.14-1,857,073
Jan 7, 20260.140.140.130.140.143.85%2,608,499
Jan 6, 20260.130.130.130.130.13-1,650,999
Jan 5, 20260.130.130.130.130.134.00%1,201,434
Jan 2, 20260.130.130.130.130.13-3,047,129
Dec 31, 20250.140.140.130.130.13-3.85%2,603,545
Dec 30, 20250.130.130.130.130.13-3.70%1,909,497
Dec 29, 20250.140.150.130.140.141.89%6,193,811
Dec 24, 20250.140.140.130.130.13-1.85%250,031
Dec 23, 20250.130.140.130.140.148.00%2,198,958
Dec 22, 20250.130.130.120.130.13-1,389,626
Dec 19, 20250.130.130.120.130.134.17%1,659,326
Dec 18, 20250.130.130.120.120.12-583,518
Dec 17, 20250.120.130.120.120.124.35%1,609,946
Dec 16, 20250.120.130.120.120.12-8.00%1,844,826
Dec 15, 20250.130.130.120.130.138.70%1,642,216
Dec 12, 20250.120.120.120.120.12-970,291
Dec 11, 20250.120.130.120.120.12-4.17%1,900,388
Dec 10, 20250.120.120.120.120.124.35%1,222,852
Dec 9, 20250.120.120.110.120.124.55%489,712
Dec 8, 20250.120.120.110.110.11-4.35%1,882,480
Dec 5, 20250.120.120.120.120.12-1,745,891
Dec 4, 20250.120.120.120.120.12-681,754
Dec 3, 20250.120.120.120.120.12-2,151,495
Dec 2, 20250.120.120.110.120.12-1,898,269
Dec 1, 20250.120.120.120.120.12-3,189,932
Nov 28, 20250.120.120.110.120.12-2,447,411
Nov 27, 20250.120.120.110.120.12-4.17%1,407,456
Nov 26, 20250.120.120.110.120.129.09%4,227,234
Nov 25, 20250.120.120.110.110.11-4.35%1,787,694
Nov 24, 20250.120.130.120.120.12-1,563,108
Nov 21, 20250.120.120.110.120.12-4.17%887,997
Nov 20, 20250.120.120.120.120.124.35%1,899,421
Nov 19, 20250.120.120.120.120.12-4.17%2,078,207
Nov 18, 20250.130.130.120.120.12-7.69%1,165,354
Nov 17, 20250.130.130.130.130.13-876,910
Nov 14, 20250.140.140.130.130.13-7.14%4,205,956
Nov 13, 20250.130.140.130.140.1412.00%4,812,447
Nov 12, 20250.130.140.130.130.13-3.85%1,656,415
Nov 11, 20250.140.140.130.130.13-1,155,956
Nov 10, 20250.130.140.130.130.13-1,388,552
Nov 7, 20250.130.130.130.130.13-2,153,341
Nov 6, 20250.130.130.130.130.13-1,171,399
Nov 5, 20250.130.130.120.130.134.00%3,310,073
Nov 4, 20250.130.130.130.130.13-2,308,730
Nov 3, 20250.130.130.120.130.134.17%2,312,228
Oct 31, 20250.120.130.120.120.124.35%3,064,448
Oct 30, 20250.140.140.120.120.12-17.86%7,156,303
Oct 29, 20250.120.140.120.140.147.69%3,135,682
Oct 28, 20250.130.130.120.130.13-5,470,639
Oct 27, 20250.140.140.130.130.13-5.45%1,904,655
Oct 24, 20250.140.150.140.140.141.85%8,630,106
Oct 23, 20250.130.140.130.140.14-2,072,429
Oct 22, 20250.140.140.130.140.14-10.00%4,915,366
Oct 21, 20250.160.160.150.150.15-2,009,109
Oct 20, 20250.150.160.150.150.15-3.23%2,166,645
Oct 17, 20250.150.160.150.160.163.33%2,652,925
Oct 16, 20250.160.160.150.150.15-3.23%3,544,166
Oct 15, 20250.160.160.150.160.16-1,743,577