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...
35.52
-0.22%
US Tech 100
17,707.80
0.14%
S&P 500
5,221.94
-0.01%
US Dollar vs CAD
1.36705
-0.07%
Bitcoin
62,888.65
2.34%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Kairos Minerals Limited (KAI)

  7. Kairos Minerals Limited (KAI) Historical

KAI Kairos Minerals Limited

0.013
0.001 (8.33%)
May 12 2024 - Closed
Delayed by 20 minutes

KAI Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.013 0.013 0.012 246,902
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
Feb 25 2024 0.013 0.001 8.33% 0.013 0.013 0.013 334,942
Feb 22 2024 0.012 -0.001 -7.69% 0.0125 0.0125 0.012 549,133
Feb 21 2024 0.013 0.00 0.00% 0.012 0.0135 0.012 492,046
Feb 20 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Feb 19 2024 0.013 0.00 0.00% 0.013 0.013 0.013 1,217,233
Feb 18 2024 0.013 0.0005 4.00% 0.013 0.013 0.012 2,408,986
Feb 15 2024 0.0125 -0.0005 -3.85% 0.013 0.013 0.012 612,160
Feb 14 2024 0.013 0.00 0.00% 0.013 0.013 0.013 920,000
Feb 13 2024 0.013 0.00 0.00% 0.013 0.013 0.013 930,377
Feb 12 2024 0.013 0.00 0.00% 0.013 0.013 0.013 2,976,541

Your Recent History

ASX
KAI
Kairos Minerals
LSE
0MMI
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