ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36594
-0.13%
Bitcoin
61,321.54
0.86%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Kingston Resources Ltd (KSN)

  7. Kingston Resources Ltd (KSN) Historical

KSN Kingston Resources Ltd

0.073
-0.001 (-1.35%)
May 10 2024 - Closed
Delayed by 20 minutes

KSN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.073 -0.001 -1.35% 0.074 0.075 0.073 598,205
May 09 2024 0.074 0.003 4.23% 0.072 0.074 0.071 1,394,682
May 08 2024 0.071 0.0015 2.16% 0.071 0.071 0.069 883,310
May 07 2024 0.0695 0.0025 3.73% 0.068 0.071 0.068 827,346
May 06 2024 0.067 -0.002 -2.90% 0.071 0.071 0.067 621,154
May 03 2024 0.069 0.002 2.99% 0.067 0.07 0.066 2,213,487
May 02 2024 0.067 -0.002 -2.90% 0.069 0.07 0.067 2,734,812
May 01 2024 0.069 -0.004 -5.48% 0.072 0.072 0.069 1,481,289
Apr 30 2024 0.073 0.001 1.39% 0.074 0.074 0.072 1,622,924
Apr 29 2024 0.072 0.00 0.00% 0.074 0.074 0.072 1,652,296
Apr 26 2024 0.072 0.001 1.41% 0.072 0.072 0.071 733,126
Apr 24 2024 0.071 0.00 0.00% 0.072 0.072 0.07 913,515
Apr 23 2024 0.071 0.002 2.90% 0.07 0.072 0.07 520,712
Apr 22 2024 0.069 -0.001 -1.43% 0.069 0.073 0.069 1,283,781
Apr 19 2024 0.07 -0.002 -2.78% 0.072 0.073 0.069 856,106
Apr 18 2024 0.072 0.002 2.86% 0.07 0.072 0.07 1,003,393
Apr 17 2024 0.07 0.00 0.00% 0.071 0.071 0.069 803,699
Apr 16 2024 0.07 -0.003 -4.11% 0.074 0.074 0.069 1,841,588
Apr 15 2024 0.073 0.002 2.82% 0.073 0.073 0.072 659,802
Apr 12 2024 0.071 0.001 1.43% 0.071 0.074 0.071 1,805,411
Apr 11 2024 0.07 -0.002 -2.78% 0.071 0.071 0.07 1,482,045
Apr 10 2024 0.072 0.002 2.86% 0.071 0.072 0.07 1,690,319
Apr 09 2024 0.07 -0.007 -9.09% 0.071 0.071 0.069 2,427,967
Apr 08 2024 0.077 0.00 0.00% 0.077 0.077 0.077 0.00
Apr 05 2024 0.077 -0.004 -4.94% 0.082 0.082 0.073 3,195,027
Apr 04 2024 0.081 0.001 1.25% 0.08 0.082 0.08 1,924,346
Apr 03 2024 0.08 -0.002 -2.44% 0.081 0.081 0.079 1,816,749
Apr 02 2024 0.082 -0.008 -8.89% 0.075 0.083 0.073 2,564,576
Mar 28 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
Mar 27 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
Mar 26 2024 0.09 0.00 0.00% 0.091 0.091 0.088 663,756
Mar 25 2024 0.09 0.002 2.27% 0.09 0.093 0.088 1,570,266
Mar 22 2024 0.088 0.006 7.32% 0.083 0.088 0.081 2,659,169
Mar 21 2024 0.082 0.002 2.50% 0.082 0.083 0.082 814,989
Mar 20 2024 0.08 0.002 2.56% 0.08 0.08 0.079 106,223
Mar 19 2024 0.078 -0.001 -1.27% 0.08 0.082 0.078 144,414
Mar 18 2024 0.079 -0.001 -1.25% 0.079 0.079 0.078 130,000
Mar 15 2024 0.08 -0.002 -2.44% 0.082 0.082 0.079 415,400
Mar 14 2024 0.082 -0.002 -2.38% 0.084 0.084 0.082 52,810
Mar 13 2024 0.084 0.001 1.20% 0.083 0.084 0.08 491,763
Mar 12 2024 0.083 0.002 2.47% 0.081 0.083 0.08 243,952
Mar 11 2024 0.081 -0.002 -2.41% 0.084 0.084 0.081 312,530
Mar 07 2024 0.083 0.001 1.22% 0.082 0.085 0.082 236,545
Mar 06 2024 0.082 0.00 0.00% 0.082 0.085 0.082 2,459,549
Mar 05 2024 0.082 0.004 5.13% 0.08 0.082 0.079 528,632
Mar 04 2024 0.078 0.002 2.63% 0.079 0.08 0.077 649,267
Mar 03 2024 0.076 -0.003 -3.80% 0.08 0.08 0.075 1,248,080
Feb 29 2024 0.079 0.001 1.28% 0.079 0.079 0.078 526,567
Feb 28 2024 0.078 0.00 0.00% 0.079 0.079 0.078 131,977
Feb 27 2024 0.078 -0.002 -2.50% 0.08 0.081 0.077 334,179
Feb 26 2024 0.08 0.00 0.00% 0.081 0.081 0.077 470,214
Feb 25 2024 0.08 0.002 2.56% 0.079 0.08 0.078 584,080
Feb 22 2024 0.078 0.004 5.41% 0.076 0.078 0.075 609,988
Feb 21 2024 0.074 0.00 0.00% 0.073 0.0745 0.073 28,179
Feb 20 2024 0.074 -0.002 -2.63% 0.076 0.076 0.073 108,383
Feb 19 2024 0.076 0.001 1.33% 0.074 0.076 0.07 1,011,432
Feb 18 2024 0.075 0.002 2.74% 0.074 0.075 0.073 178,537
Feb 15 2024 0.073 -0.003 -3.95% 0.078 0.078 0.073 504,231
Feb 14 2024 0.076 -0.001 -1.30% 0.078 0.079 0.076 800,695
Feb 13 2024 0.077 -0.001 -1.28% 0.079 0.08 0.076 821,085
Feb 12 2024 0.078 -0.001 -1.27% 0.08 0.08 0.078 197,457
Feb 11 2024 0.079 -0.001 -1.25% 0.081 0.081 0.078 264,291
Feb 08 2024 0.08 0.001 1.27% 0.081 0.081 0.078 195,434

Your Recent History

ASX
KSN
Kingston Resources
TSX
PMB.UN
Picton Mahoney Tactical ...
ASX
UUVRB
UUV Aquabotix
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved