S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Kairos Minerals Limited (KAI)
Kairos Minerals Limited (KAI) Historical

KAI Kairos Minerals Limited

0.011

-0.0005 (-4.35%)

May 27 2024 - Closed

Delayed by 20 minutes

KAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0115	0.0005	4.55%	0.011	0.0115	0.011	523,714
May 23 2024	0.011	0.00	0.00%	0.011	0.011	0.011	421,800
May 22 2024	0.011	-0.001	-8.33%	0.0115	0.0115	0.011	1,158,036
May 21 2024	0.012	0.00	0.00%	0.012	0.012	0.012	1,082,739
May 20 2024	0.012	0.00	0.00%	0.012	0.012	0.012	750,774
May 17 2024	0.012	0.00	0.00%	0.012	0.012	0.012	2,014,431
May 16 2024	0.012	0.00	0.00%	0.012	0.012	0.012	3,078,597
May 15 2024	0.012	0.00	0.00%	0.011	0.012	0.011	4,863,292
May 14 2024	0.012	-0.001	-7.69%	0.012	0.012	0.012	2,806,878
May 13 2024	0.013	0.001	8.33%	0.012	0.013	0.012	90,032
May 10 2024	0.012	0.00	0.00%	0.011	0.012	0.011	3,013,231
May 09 2024	0.012	-0.001	-7.69%	0.012	0.012	0.012	3,192,550
May 08 2024	0.013	0.002	18.18%	0.011	0.013	0.011	4,214,569
May 07 2024	0.011	-0.001	-8.33%	0.012	0.012	0.011	813,807
May 06 2024	0.012	0.00	0.00%	0.012	0.012	0.01	5,588,636
May 03 2024	0.012	0.001	9.09%	0.012	0.012	0.012	166,721
May 02 2024	0.011	-0.0005	-4.35%	0.012	0.012	0.011	1,200,303
May 01 2024	0.0115	0.0005	4.55%	0.012	0.012	0.011	4,167,583
Apr 30 2024	0.011	0.00	0.00%	0.012	0.012	0.011	1,329,349
Apr 29 2024	0.011	0.00	0.00%	0.012	0.012	0.011	413,858
Apr 26 2024	0.011	-0.0015	-12.00%	0.012	0.012	0.011	1,434,593
Apr 24 2024	0.0125	0.0005	4.17%	0.012	0.0125	0.012	1,810,994
Apr 23 2024	0.012	0.00	0.00%	0.012	0.012	0.012	1,840,547
Apr 22 2024	0.012	0.00	0.00%	0.013	0.013	0.012	4,005,110
Apr 19 2024	0.012	0.00	0.00%	0.0125	0.0125	0.012	2,698,333
Apr 18 2024	0.012	0.00	0.00%	0.012	0.012	0.012	36,800
Apr 17 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	2,177,124
Apr 16 2024	0.013	0.00	0.00%	0.013	0.013	0.012	313,637
Apr 15 2024	0.013	0.00	0.00%	0.013	0.013	0.013	2,635,783
Apr 12 2024	0.013	0.00	0.00%	0.014	0.014	0.013	758,168
Apr 11 2024	0.013	0.00	0.00%	0.013	0.013	0.013	874,028
Apr 10 2024	0.013	0.0005	4.00%	0.013	0.013	0.013	834,000
Apr 09 2024	0.0125	0.00	0.00%	0.012	0.0125	0.012	40,625
Apr 08 2024	0.0125	0.00	0.00%	0.0125	0.0125	0.0125	0.00
Apr 05 2024	0.0125	0.0005	4.17%	0.0125	0.0125	0.0125	11,516
Apr 04 2024	0.012	-0.001	-7.69%	0.013	0.014	0.012	10,788,748
Apr 03 2024	0.013	-0.001	-7.14%	0.013	0.0135	0.013	2,701,576
Apr 02 2024	0.014	0.00	0.00%	0.013	0.014	0.013	4,000,614
Mar 28 2024	0.014	0.002	16.67%	0.013	0.014	0.013	5,099,206
Mar 27 2024	0.012	0.00	0.00%	0.013	0.013	0.012	745,617
Mar 26 2024	0.012	-0.0005	-4.00%	0.012	0.012	0.012	73,690
Mar 25 2024	0.0125	-0.0005	-3.85%	0.013	0.013	0.0125	3,949,957
Mar 22 2024	0.013	0.00	0.00%	0.013	0.013	0.013	1,653,144
Mar 21 2024	0.013	0.00	0.00%	0.013	0.013	0.0125	835,653
Mar 20 2024	0.013	0.00	0.00%	0.013	0.013	0.013	2,800,000
Mar 19 2024	0.013	-0.0005	-3.70%	0.013	0.013	0.013	3,602,006
Mar 18 2024	0.0135	-0.0005	-3.57%	0.013	0.0135	0.013	2,275,863
Mar 15 2024	0.014	0.00	0.00%	0.014	0.014	0.014	60,649
Mar 14 2024	0.014	0.001	7.69%	0.014	0.014	0.013	2,856,608
Mar 13 2024	0.013	0.00	0.00%	0.013	0.013	0.013	199,608
Mar 12 2024	0.013	-0.001	-7.14%	0.013	0.013	0.013	372,737
Mar 11 2024	0.014	0.00	0.00%	0.014	0.014	0.0135	480,000
Mar 07 2024	0.014	0.001	7.69%	0.014	0.014	0.014	112,103
Mar 06 2024	0.013	0.00	0.00%	0.013	0.013	0.012	1,909,386
Mar 05 2024	0.013	-0.001	-7.14%	0.012	0.013	0.012	521,651
Mar 04 2024	0.014	0.001	7.69%	0.013	0.014	0.013	1,708,409
Mar 03 2024	0.013	0.00	0.00%	0.014	0.014	0.013	2,176,436
Feb 29 2024	0.013	-0.001	-7.14%	0.013	0.013	0.013	1,668,345
Feb 28 2024	0.014	0.0015	12.00%	0.012	0.014	0.012	1,656,922
Feb 27 2024	0.0125	0.0005	4.17%	0.012	0.013	0.012	1,879,904
Feb 26 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	706,816

Kairos Minerals

Lakes Blue Energy NL

Sultan Resources

Ossiam Etf Risk Weighted...

Lakes Blue Energy NL

Monash Absolute Investment

Spdr S&p Metals & Mining...

Liberty Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions