ASX - Delayed Quote AUD

Kalamazoo Resources Limited (KZR.AX)

Compare
0.0750
-0.0030
(-3.85%)
At close: January 24 at 3:40:23 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.07800.07800.07500.07500.0750228,088
Jan 24, 20250.07800.07800.07500.07500.0750228,088
Jan 23, 20250.07800.07800.07800.07800.0780190,000
Jan 22, 20250.07800.07900.07600.07600.0760226,572
Jan 21, 20250.07900.07900.07800.07800.0780194,755
Jan 20, 20250.07800.07900.07600.07900.0790381,659
Jan 17, 20250.07900.08000.07700.07700.0770243,724
Jan 16, 20250.07700.07900.07500.07900.0790205,340
Jan 15, 20250.07500.07600.07500.07500.0750142,213
Jan 14, 20250.08000.08200.07600.07600.0760148,875
Jan 13, 20250.08100.08100.08000.08000.0800178,418
Jan 10, 20250.08300.08400.08000.08000.0800261,957
Jan 9, 20250.08200.08300.08000.08000.0800226,018
Jan 8, 20250.08200.08300.08000.08300.0830272,579
Jan 7, 20250.07400.08300.07400.07700.0770435,352
Jan 6, 20250.07400.07400.07000.07300.0730313,580
Jan 3, 20250.07600.07900.07400.07400.0740131,087
Jan 2, 20250.07600.07600.07200.07200.0720123,097
Dec 31, 20240.07300.07400.07300.07400.074085,596
Dec 30, 20240.07700.08000.07600.07600.0760160,976
Dec 27, 20240.07800.07800.07700.07700.0770179,661
Dec 24, 20240.07700.08200.07700.08200.082075,000
Dec 23, 20240.08100.08100.07600.07600.0760327,828
Dec 20, 20240.07800.08200.07600.07800.0780764,130
Dec 19, 20240.08100.08100.07800.08000.0800522,061
Dec 18, 20240.08200.08200.08000.08000.0800141,993
Dec 17, 20240.08100.08300.08000.08100.0810255,600
Dec 16, 20240.09000.09000.08000.08000.0800463,102
Dec 13, 20240.08500.09400.08500.08600.0860253,759
Dec 12, 20240.09100.09100.08700.08800.0880185,674
Dec 11, 20240.08600.09050.08200.08800.0880622,885
Dec 10, 20240.08300.08300.08100.08300.0830191,203
Dec 9, 20240.08700.09000.08150.08200.08201,277,711
Dec 6, 20240.08300.08400.08200.08300.0830117,680
Dec 5, 20240.08200.08400.07900.08400.0840241,090
Dec 4, 20240.08300.08300.07900.07900.07901,011,471
Dec 3, 20240.08400.08800.08100.08100.0810503,079
Dec 2, 20240.08700.09000.08300.08300.0830629,144
Nov 29, 20240.08300.08400.08200.08350.0835176,154
Nov 28, 20240.08400.08500.08300.08300.0830163,019
Nov 27, 20240.08400.08400.08400.08400.084010,203
Nov 26, 20240.08400.08500.08300.08400.0840269,578
Nov 25, 20240.08400.08500.08300.08400.0840225,292
Nov 22, 20240.08400.08600.08300.08400.0840302,633
Nov 21, 20240.08400.08400.08200.08300.0830439,691
Nov 20, 20240.08300.08500.08300.08500.0850308,252
Nov 19, 20240.08400.08500.08200.08300.0830260,880
Nov 18, 20240.08300.08600.08300.08300.0830236,923
Nov 15, 20240.08200.08500.08000.08500.0850247,487
Nov 14, 20240.08500.08600.08250.08300.0830304,214
Nov 13, 20240.08600.08800.08500.08500.0850173,193
Nov 12, 20240.08700.08700.08600.08600.086048,149
Nov 11, 20240.08600.08600.08500.08600.086036,971
Nov 8, 20240.08800.08800.08800.08800.088020,000
Nov 7, 20240.09200.09200.08600.08800.0880330,429
Nov 6, 20240.09100.09400.09100.09400.094061,405
Nov 5, 20240.09100.09100.09100.09100.091029,922
Nov 4, 20240.09500.09500.09000.09100.0910561,895
Nov 1, 20240.09200.09200.09200.09200.09202,000
Oct 31, 20240.09300.09800.09200.09200.0920483,540
Oct 30, 20240.09600.10000.09200.09200.09201,526,698
Oct 29, 20240.09900.09900.09600.09600.0960265,304
Oct 28, 20240.09700.10000.09400.09600.0960711,923
Oct 25, 20240.09600.09700.09300.09400.0940409,451
Oct 24, 20240.09400.09700.09100.09100.0910648,761
Oct 23, 20240.08700.09100.08700.08900.0890525,507
Oct 22, 20240.08800.08800.08450.08600.0860417,198
Oct 21, 20240.08800.08800.08600.08800.0880223,260
Oct 18, 20240.08600.09500.08500.08600.0860226,124
Oct 17, 20240.08500.08700.08500.08600.0860176,441
Oct 16, 20240.08400.08400.08300.08350.0835270,936
Oct 15, 20240.08500.08700.08400.08400.0840435,571
Oct 14, 20240.08400.08600.08400.08500.0850212,093
Oct 11, 20240.08600.08600.08400.08400.0840101,971
Oct 10, 20240.08200.08700.08200.08700.0870550,628
Oct 9, 20240.08200.08300.08200.08200.0820299,646
Oct 8, 20240.08200.08400.08100.08200.0820267,814
Oct 7, 20240.08100.08600.08100.08500.0850447,116
Oct 4, 20240.07700.08200.07700.08200.0820529,930
Oct 3, 20240.07800.08000.07700.07700.0770200,648
Oct 2, 20240.07800.07800.07700.07700.0770172,000
Oct 1, 20240.08000.08000.07700.08000.0800502,705
Sep 30, 20240.08100.08100.07800.07800.0780206,100
Sep 27, 20240.07800.07900.07800.07900.0790168,005
Sep 26, 20240.07900.07900.07900.07900.0790251,223
Sep 25, 20240.08000.08100.07900.07900.0790300,501
Sep 24, 20240.07900.08000.07900.07900.0790218,017
Sep 23, 20240.07900.08000.07900.07900.0790157,912
Sep 20, 20240.07900.07900.07900.07900.0790165,006
Sep 19, 20240.08000.08000.07800.07800.0780360,013
Sep 18, 20240.08200.08200.08000.08000.0800287,195
Sep 17, 20240.08000.08000.07900.08000.0800171,231
Sep 16, 20240.08200.08200.07900.08100.0810241,824
Sep 13, 20240.08200.08300.08000.08300.0830263,694
Sep 12, 20240.08200.08200.08200.08200.0820138,237
Sep 11, 20240.08400.08400.08200.08200.0820188,419
Sep 10, 20240.08100.08400.08000.08400.0840394,152
Sep 9, 20240.08000.08200.08000.08200.0820293,286
Sep 6, 20240.08000.08000.08000.08000.08009,044
Sep 5, 20240.08300.08300.08100.08100.081069,677
Sep 4, 20240.08500.08500.07800.08000.0800758,072
Sep 3, 20240.09600.09600.09600.09600.0960-
Sep 2, 20240.09600.09600.09600.09600.0960-
Aug 30, 20240.09900.09900.09100.09600.096083,595
Aug 29, 20240.10000.11000.09500.09500.0950183,571
Aug 28, 20240.09400.10500.09400.10500.1050683,330
Aug 27, 20240.09000.09700.09000.09500.0950356,600
Aug 26, 20240.08500.08900.08500.08900.0890200,024
Aug 23, 20240.08800.08800.08100.08700.0870166,457
Aug 22, 20240.08200.08900.08000.08900.0890989,702
Aug 21, 20240.07900.08400.07600.07800.0780355,076
Aug 20, 20240.06800.07500.06800.07500.0750664,191
Aug 19, 20240.06400.06700.06300.06700.0670181,358
Aug 16, 20240.06600.06700.06200.06200.0620374,164
Aug 15, 20240.06200.06800.06200.06600.0660195,718
Aug 14, 20240.06200.06200.06100.06100.0610127,485
Aug 13, 20240.06400.06700.06200.06400.0640150,999
Aug 12, 20240.06200.06200.06000.06200.0620132,348
Aug 9, 20240.06600.06700.06300.06700.0670217,769
Aug 8, 20240.06200.06800.06200.06300.0630166,313
Aug 7, 20240.06300.06400.06200.06200.062088,033
Aug 6, 20240.06400.06400.06400.06400.06408,000
Aug 5, 20240.06600.07200.06400.06400.0640149,282
Aug 2, 20240.07300.07400.06700.06700.0670307,110
Aug 1, 20240.06900.07700.06900.07400.0740876,101
Jul 31, 20240.06800.07000.06600.06800.0680139,458
Jul 30, 20240.06900.07200.06700.06700.0670151,046
Jul 29, 20240.07000.07300.06700.06900.0690260,511
Jul 26, 20240.07700.07700.07000.07100.0710127,489
Jul 25, 20240.07300.07800.06900.06900.0690171,564
Jul 24, 20240.07400.07400.07300.07400.0740170,331
Jul 23, 20240.07700.07700.07300.07300.0730109,544
Jul 22, 20240.07800.08000.07400.07400.0740403,805
Jul 19, 20240.07600.07800.07500.07800.0780127,817
Jul 18, 20240.07700.08000.07400.08000.0800256,556
Jul 17, 20240.07200.08500.07000.08000.0800399,261
Jul 16, 20240.07100.07100.06600.06700.0670255,843
Jul 15, 20240.07500.07500.06000.07000.0700681,508
Jul 12, 20240.07700.07800.07500.07500.0750113,857
Jul 11, 20240.08100.08300.07700.07700.0770278,809
Jul 10, 20240.08000.08100.07700.08100.0810384,955
Jul 9, 20240.08000.08500.07800.08500.0850148,754
Jul 8, 20240.08100.08100.07900.08000.0800174,015
Jul 5, 20240.08000.08000.07900.07900.0790161,200
Jul 4, 20240.08600.08600.07900.08300.0830145,111
Jul 3, 20240.08300.08600.08000.08500.0850264,312
Jul 2, 20240.07600.08500.07500.08500.0850515,440
Jul 1, 20240.08100.08100.07700.07700.0770129,922
Jun 28, 20240.08200.08300.08100.08300.0830175,807
Jun 27, 20240.08100.08400.08100.08200.0820374,234
Jun 26, 20240.08500.08500.07700.08000.0800193,862
Jun 25, 20240.08900.08900.08500.08500.0850374,625
Jun 24, 20240.09000.09200.08500.08600.0860255,001
Jun 21, 20240.08700.09200.08600.08600.0860140,000
Jun 20, 20240.08400.08700.08400.08600.0860127,199
Jun 19, 20240.08400.08500.08400.08500.0850119,529
Jun 18, 20240.08500.08500.08200.08300.0830174,731
Jun 17, 20240.08500.09300.08000.08800.0880326,043
Jun 14, 20240.09000.09000.08000.08100.0810518,031
Jun 13, 20240.09400.09400.08600.08600.0860254,887
Jun 12, 20240.09100.09600.09000.09100.0910145,102
Jun 11, 20240.09600.09600.09000.09100.0910179,728
Jun 7, 20240.09300.10000.09000.09600.0960221,095
Jun 6, 20240.09200.09200.09000.09000.0900344,201
Jun 5, 20240.09300.09400.08900.09000.0900330,444
Jun 4, 20240.10000.10000.09200.09200.0920402,104
Jun 3, 20240.10500.10500.09900.09900.0990109,624
May 31, 20240.10500.10500.10000.10000.100080,255
May 30, 20240.10500.11000.10000.10000.1000188,793
May 29, 20240.10500.11000.10000.10000.1000167,234
May 28, 20240.10500.11500.10500.10500.1050129,022
May 27, 20240.11000.11500.10500.10500.1050244,805
May 24, 20240.11000.11000.10500.11000.1100302,676
May 23, 20240.11000.12000.11000.11000.1100227,424
May 22, 20240.11500.12000.11000.11000.1100416,169
May 21, 20240.12000.12000.11000.11000.1100419,289
May 20, 20240.11000.12000.11000.12000.1200309,274
May 17, 20240.12000.12000.11000.11000.1100220,099
May 16, 20240.12000.12000.11000.11500.1150242,121
May 15, 20240.12500.12500.11000.11000.1100230,287
May 14, 20240.12000.12000.11000.11500.1150567,612
May 13, 20240.12500.13000.11500.12000.1200610,255
May 10, 20240.09500.12000.09500.11500.1150604,687
May 9, 20240.09200.09700.09200.09500.0950500,480
May 8, 20240.08900.09200.08900.09100.0910201,274
May 7, 20240.08700.09000.08500.08500.0850162,740
May 6, 20240.08600.08700.08600.08700.0870107,208
May 3, 20240.09300.09400.08600.08600.0860116,502
May 2, 20240.09000.09100.08800.08800.0880236,092
May 1, 20240.09100.09100.08900.09000.0900444,121
Apr 30, 20240.09100.09500.09000.09000.0900173,282
Apr 29, 20240.09300.09300.09100.09100.0910168,349
Apr 26, 20240.09100.09100.09100.09100.091010,000
Apr 24, 20240.09600.09600.09100.09100.0910125,222
Apr 23, 20240.09700.09700.09200.09500.0950254,979
Apr 22, 20240.10000.10000.09700.09700.0970141,698
Apr 19, 20240.09900.09900.09800.09800.0980144,901
Apr 18, 20240.10000.10500.09800.09800.0980205,366
Apr 17, 20240.10500.10500.09900.10000.1000130,000
Apr 16, 20240.10500.11000.09700.09900.0990435,902
Apr 15, 20240.10500.12000.10500.10500.1050642,131
Apr 12, 20240.10000.11500.10000.10500.1050489,418
Apr 11, 20240.10500.11000.09700.09800.0980103,719
Apr 10, 20240.10000.10000.10000.10000.1000126,377
Apr 9, 20240.10500.10500.09800.09800.0980102,673
Apr 8, 20240.09200.10500.09100.10500.1050283,858
Apr 5, 20240.10000.10500.10000.10000.1000183,105
Apr 4, 20240.11500.11500.10000.10000.1000330,359
Apr 3, 20240.09000.10500.08900.09600.0960466,965
Apr 2, 20240.08900.09000.08800.08800.0880103,104
Mar 28, 20240.09100.09300.08900.08900.089085,802
Mar 27, 20240.08800.09300.08800.09300.093073,078
Mar 26, 20240.08700.08700.08600.08700.0870118,000
Mar 25, 20240.08700.08900.08500.08700.0870105,369
Mar 22, 20240.08600.08700.08600.08700.087027,307
Mar 21, 20240.09400.09400.08500.08600.0860216,575
Mar 20, 20240.08800.08800.08600.08700.0870153,156
Mar 19, 20240.09400.09500.08900.08900.0890236,086
Mar 18, 20240.09400.09400.09300.09300.0930521,665
Mar 15, 20240.09300.09600.09300.09500.095042,636
Mar 14, 20240.09100.09200.09100.09200.0920164,476
Mar 13, 20240.09800.09800.08900.09000.0900204,635
Mar 12, 20240.09700.09800.09400.09400.0940291,094
Mar 11, 20240.10000.10000.09800.09900.099098,533
Mar 8, 20240.09100.09600.09100.09600.0960180,469
Mar 7, 20240.10000.10000.08500.08500.085067,848
Mar 6, 20240.09700.09700.09700.09700.0970-
Mar 5, 20240.09700.09700.09700.09700.0970-
Mar 4, 20240.09700.09700.09700.09700.0970-
Mar 1, 20240.09700.09700.09700.09700.0970-
Feb 29, 20240.09700.09700.09700.09700.0970-
Feb 28, 20240.09600.09900.09600.09700.097035,292
Feb 27, 20240.10000.10000.10000.10000.100017,934
Feb 26, 20240.09700.10000.09600.09600.0960124,422
Feb 23, 20240.09700.09700.09500.09500.095062,343
Feb 22, 20240.10500.10500.09600.09600.0960600,415
Feb 21, 20240.11000.11000.10000.10500.1050398,004
Feb 20, 20240.10500.11500.10500.11000.110025,909
Feb 19, 20240.10500.11000.10500.10500.105084,699
Feb 16, 20240.11000.11000.10500.10500.1050362,787
Feb 15, 20240.11000.12000.11000.12000.1200250,969
Feb 14, 20240.11500.11500.11000.11000.110095,114
Feb 13, 20240.12500.12500.11500.11500.1150142,992
Feb 12, 20240.12000.13000.12000.13000.1300304,375
Feb 9, 20240.13000.13000.11500.12000.1200445,078
Feb 8, 20240.11500.13000.11500.12500.12501,891,469
Feb 7, 20240.10500.11000.09700.11000.11001,172,268
Feb 6, 20240.10500.11500.09800.10000.10002,323,350
Feb 5, 20240.09300.09300.09300.09300.0930-
Feb 2, 20240.09300.09400.09300.09300.0930250,300
Feb 1, 20240.09300.09300.09200.09300.0930104,428
Jan 31, 20240.09400.09400.09300.09400.0940125,676
Jan 30, 20240.09400.09500.09400.09400.094039,701
Jan 29, 20240.09800.10000.09700.09700.097075,115
Jan 25, 20240.09600.09900.09600.09900.0990148,127
Jan 24, 20240.09600.09900.09600.09800.098093,283