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

Interactive Brokers

Interactive Brokers
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 500
5,010.60
0.87%
US Tech 100
16,790.80
0.23%
Dow Jones
38,239.98
0.67%
Brent Oil
86.56
0.17%
Bitcoin
66,151.51
-1.06%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
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

0.012
0.00 (0.00%)
Apr 22 2024 - Closed
Delayed by 20 minutes

KAI Historical Prices

Date Close Change Change (%) Open High Low Volume
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 08 2024 0.014 0.001 7.69% 0.014 0.014 0.014 112,103
Mar 07 2024 0.013 0.00 0.00% 0.013 0.013 0.012 1,909,386
Mar 06 2024 0.013 -0.001 -7.14% 0.012 0.013 0.012 521,651
Mar 05 2024 0.014 0.001 7.69% 0.013 0.014 0.013 1,708,409
Mar 04 2024 0.013 0.00 0.00% 0.014 0.014 0.013 2,176,436
Mar 01 2024 0.013 -0.001 -7.14% 0.013 0.013 0.013 1,668,345
Feb 29 2024 0.014 0.0015 12.00% 0.012 0.014 0.012 1,656,922
Feb 28 2024 0.0125 0.0005 4.17% 0.012 0.013 0.012 1,879,904
Feb 27 2024 0.012 -0.001 -7.69% 0.013 0.013 0.012 706,816
Feb 26 2024 0.013 0.001 8.33% 0.013 0.013 0.013 334,942
Feb 23 2024 0.012 -0.001 -7.69% 0.0125 0.0125 0.012 549,133
Feb 22 2024 0.013 0.00 0.00% 0.012 0.0135 0.012 492,046
Feb 21 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Feb 20 2024 0.013 0.00 0.00% 0.013 0.013 0.013 1,217,233
Feb 19 2024 0.013 0.0005 4.00% 0.013 0.013 0.012 2,408,986
Feb 16 2024 0.0125 -0.0005 -3.85% 0.013 0.013 0.012 612,160
Feb 15 2024 0.013 0.00 0.00% 0.013 0.013 0.013 920,000
Feb 14 2024 0.013 0.00 0.00% 0.013 0.013 0.013 930,377
Feb 13 2024 0.013 0.00 0.00% 0.013 0.013 0.013 2,976,541
Feb 12 2024 0.013 0.00 0.00% 0.014 0.014 0.013 3,503,460
Feb 09 2024 0.013 -0.002 -13.33% 0.014 0.014 0.013 2,295,558
Feb 08 2024 0.015 0.001 7.14% 0.014 0.015 0.014 1,146,881
Feb 07 2024 0.014 0.001 7.69% 0.014 0.014 0.014 1,451,999
Feb 06 2024 0.013 -0.0005 -3.70% 0.014 0.014 0.013 610,383
Feb 05 2024 0.0135 -0.0015 -10.00% 0.015 0.015 0.0135 1,922,338
Feb 02 2024 0.015 0.0005 3.45% 0.014 0.015 0.014 617,725
Feb 01 2024 0.0145 0.0005 3.57% 0.014 0.0145 0.014 564,114
Jan 31 2024 0.014 -0.001 -6.67% 0.015 0.015 0.014 3,711,143
Jan 30 2024 0.015 0.00 0.00% 0.015 0.016 0.015 1,517,992
Jan 29 2024 0.015 0.002 15.38% 0.013 0.016 0.013 11,505,649
Jan 25 2024 0.013 0.0005 4.00% 0.0125 0.013 0.0125 105,711
Jan 24 2024 0.0125 -0.0005 -3.85% 0.012 0.013 0.012 2,326,991

Your Recent History

ASX
KAI
Kairos Minerals
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | 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