Kingston Resources Ltd. KSN
ASX · Australia · Non-Energy Minerals
AUD 0.0360+0.00 (+2.86%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 490.69K |
| 2026-10-01 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 228.02K |
| 2026-09-30 | AUD 0.04 | +5.88% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 496.90K |
| 2026-09-29 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 860.67K |
| 2026-09-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 472.89K |
| 2026-09-25 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.01M |
| 2026-09-24 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.12M |
| 2026-09-23 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 2.71M |
| 2026-09-22 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.53M |
| 2026-09-21 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.43M |
| 2026-09-18 | AUD 0.04 | +2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 550.92K |
| 2026-09-17 | AUD 0.04 | +7.46% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 2.25M |
| 2026-09-16 | AUD 0.03 | +4.69% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 426.98K |
| 2026-09-15 | AUD 0.03 | -4.48% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 756.34K |
| 2026-09-14 | AUD 0.03 | +1.52% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 380.78K |
| 2026-09-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 4.61M |
| 2026-09-10 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 3.19M |
| 2026-09-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 2.41M |
| 2026-09-08 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 540.12K |
| 2026-09-07 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.97M |
| 2026-09-04 | AUD 0.04 | +5.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.28M |
| 2026-09-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 851.39K |
| 2026-09-02 | AUD 0.03 | -5.56% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 4.28M |
| 2026-09-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.80M |
| 2026-08-31 | AUD 0.04 | -7.69% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.10M |
| 2026-08-28 | AUD 0.04 | +8.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.06M |
| 2026-08-27 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.24M |
| 2026-08-26 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.47M |
| 2026-08-25 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.99M |
| 2026-08-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 636.97K |
| 2026-08-21 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.05M |
| 2026-08-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 936.23K |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.08M |
| 2026-08-18 | AUD 0.04 | +9.09% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 11.07M |
| 2026-08-17 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 367.31K |
| 2026-08-14 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 105.83K |
| 2026-08-13 | AUD 0.03 | +3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 245.65K |
| 2026-08-12 | AUD 0.03 | +6.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.14M |
| 2026-08-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 4.78M |
| 2026-08-10 | AUD 0.03 | -6.06% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 4.17M |
| 2026-08-07 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 420.37K |
| 2026-08-06 | AUD 0.03 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.72M |
| 2026-08-05 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 1.51M |
| 2026-08-04 | AUD 0.03 | +6.25% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.16M |
| 2026-08-03 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.07M |
| 2026-07-31 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.60M |
| 2026-07-30 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.00M |
| 2026-07-29 | AUD 0.03 | -5.88% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.22M |
| 2026-07-28 | AUD 0.03 | +3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 772.99K |
| 2026-07-27 | AUD 0.03 | -8.33% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 4.14M |
| 2026-07-24 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.41M |
| 2026-07-23 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 810.01K |
| 2026-07-22 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 376.13K |
| 2026-07-21 | AUD 0.04 | +5.71% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.07M |
| 2026-07-20 | AUD 0.04 | +2.94% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 1.57M |
| 2026-07-17 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.68M |
| 2026-07-16 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.17M |
| 2026-07-15 | AUD 0.04 | +8.82% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.31M |
| 2026-07-14 | AUD 0.03 | -2.86% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 2.15M |
| 2026-07-13 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.27M |
| 2026-07-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 561.62K |
| 2026-07-09 | AUD 0.04 | +6.06% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.45M |
| 2026-07-08 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 1.65M |
| 2026-07-07 | AUD 0.03 | -5.71% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 4.79M |
| 2026-07-06 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.70M |
| 2026-07-03 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 2.08M |
| 2026-07-02 | AUD 0.04 | +9.09% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 6.77M |
| 2026-07-01 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 3.52M |
| 2026-06-30 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 9.78M |
| 2026-06-29 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.70M |
| 2026-06-26 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.30M |
| 2026-06-25 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.68M |
| 2026-06-24 | AUD 0.03 | -2.94% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 5.49M |
| 2026-06-23 | AUD 0.03 | -10.53% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 14.06M |
| 2026-06-22 | AUD 0.04 | +4.11% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.82M |
| 2026-06-19 | AUD 0.04 | -1.35% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 6.18M |
| 2026-06-18 | AUD 0.04 | -7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 14.91M |
| 2026-06-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-16 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-15 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-12 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-11 | AUD 0.04 | -54.02% | AUD 0.06 | AUD 0.06 | AUD 0.03 | 20.83M |
| 2026-06-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-09 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-05 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-01 | AUD 0.09 | +1.16% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 499.04K |
| 2026-05-29 | AUD 0.09 | -3.37% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.20M |