eg: Prices for BHP
Currently Mon 24-May-20 09:41:47 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(KM1) KALI METALS LIMITED Daily Prices...
TOC Company Info for KM1 Limits 
| Listing Code | KM1 |
| Listing Name | KALI METALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for KM1 .. Monday 29th April 2024
KM1 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KM1 Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-17 Fri | ### | ### | 0.45 | 0.46 | 560,674 | 126,151 | 25.5 | 25.5 | 0.0 |
| 2024-May-16 Thu | 0.4 | ### | 0.4 | ### | 761,086 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | 0.41 | ### | 0.4 | 79,440 | 16,285 | ### | ### | 0.0 |
| 2024-May-14 Tue | 0.41 | 0.41 | ### | ### | 429,979 | 88,145 | ### | ### | 0.0 |
| 2024-May-13 Mon | 0.41 | 0.42 | 0.4 | ### | 82.0 | 82.0 | 0.0 | ||
| 2024-May-10 Fri | 0.41 | 0.41 | 0.4 | 0.41 | ### | ### | ### | ||
| 2024-May-09 Thu | ### | ### | ### | 0.4 | 12.4 | 12.4 | 0.0 | ||
| 2024-May-08 Wed | ### | 0.41 | 0.4 | 0.41 | 67,928 | ### | 79.0 | 79.0 | ### |
| 2024-May-07 Tue | 0.41 | 0.41 | 0.4 | ### | 196,880 | ### | 22.2 | 22.2 | 0.0 |
| 2024-May-06 Mon | 0.4 | ### | 0.4 | ### | 104,977 | ### | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | 0.4 | 0.4 | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 0.41 | 0.4125 | 0.4 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 0.4 | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Apr-30 Tue | 0.42 | 0.42 | 0.4 | 0.4 | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | 0.4 | 0.42 | ### | 0.42 | 117,559 | 24,687 | 91.4 | 91.4 | ### |
| 2024-Apr-26 Fri | 0.41 | 0.41 | 0.4 | 0.4 | 75,222 | ### | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 0.4 | ### | 0.4 | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 0.41 | 0.41 | 0.4 | 0.4 | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | 0.42 | 0.41 | 0.41 | 34,727 | ### | 24.0 | 24.0 | ### |
| 2024-Apr-19 Fri | 0.42 | 0.425 | ### | ### | 173,774 | 36,926 | 31.9 | 31.9 | 0.0 |
| 2024-Apr-18 Thu | ### | 0.425 | ### | 0.425 | 92.9 | 92.9 | ### | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 19,775 | 0 | 17.2 | 17.2 | 0.0 |
| 2024-Apr-16 Tue | 0.41 | 0.425 | 0.41 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 0.42 | 0.42 | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2024-Apr-12 Fri | 0.41 | 0.42 | ### | ### | 19,855 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 0.42 | 0.42 | 0.41 | 0.41 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 0.42 | 0.425 | ### | 0.42 | 73,058 | 15,524 | 64.7 | 64.7 | ### |
| 2024-Apr-09 Tue | 0.41 | 0.42 | 0.41 | 0.42 | 182,322 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 0.425 | 0.425 | ### | ### | 286,628 | ### | 18.5 | 18.5 | 0.0 |
| 2024-Apr-05 Fri | 0.43 | ### | 0.425 | 0.43 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 0.43 | 0.44 | ### | 0.425 | 32,827 | 7,221 | ### | ### | ### |
| 2024-Apr-03 Wed | 0.43 | 0.445 | 0.425 | 0.425 | 164,646 | 71,621 | 32.2 | 32.2 | ### |
| 2024-Apr-02 Tue | 0.46 | 0.46 | 0.44 | 0.46 | 185,957 | 83,680 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 0.41 | 0.445 | 0.41 | 0.445 | 94.5 | 94.5 | ### | ||
| 2024-Mar-27 Wed | 0.4 | ### | 0.4 | 0.41 | ### | ### | ### | ||
| 2024-Mar-26 Tue | ### | 0.42 | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2024-Mar-25 Mon | 0.42 | ### | 0.42 | 0.43 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 0.425 | 0.43 | 0.42 | 0.42 | 28,049 | 11,920 | ### | ### | ### |
| 2024-Mar-21 Thu | ### | 0.44 | 0.41 | 0.425 | 15.5 | 15.5 | ### | ||
| 2024-Mar-20 Wed | 0.45 | 0.45 | 0.41 | 0.41 | 78,320 | 33,677 | ### | ### | ### |
| 2024-Mar-19 Tue | 0.445 | 0.45 | ### | 0.45 | 83,856 | ### | 77.3 | 77.3 | 0.0 |
| 2024-Mar-18 Mon | 0.44 | 0.45 | ### | 0.45 | 94,783 | 21,326 | 86.8 | 86.8 | 0.0 |
| 2024-Mar-15 Fri | 0.425 | 0.445 | 0.425 | 0.43 | 59,349 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 0.44 | 0.445 | 0.43 | 0.43 | 61,271 | ### | 17.8 | 17.8 | ### |
| 2024-Mar-13 Wed | 0.445 | 0.445 | ### | ### | 7,923 | ### | 17.2 | 17.2 | 0.0 |
| 2024-Mar-12 Tue | 0.445 | 0.445 | 0.43 | 0.445 | 388,326 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 0.45 | 0.45 | 0.43 | 0.44 | 23.0 | 23.0 | ### | ||
| 2024-Mar-08 Fri | 0.45 | ### | 0.45 | 0.455 | 58,074 | ### | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | 0.445 | ### | 0.445 | 96.5 | 96.5 | ### | ||
| 2024-Mar-06 Wed | ### | 0.43 | ### | 0.41 | 89,424 | 19,226 | 77.9 | 77.9 | ### |
| 2024-Mar-05 Tue | 0.445 | 0.445 | 0.41 | 0.41 | 5.1 | 5.1 | ### | ||
| 2024-Mar-04 Mon | 0.47 | 0.47 | 0.43 | 0.45 | 333,840 | 150,227 | ### | ### | 0.0 |
| 2024-Mar-01 Fri | 0.425 | ### | 0.425 | ### | 355,789 | ### | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 0.42 | 0.43 | 0.41 | 0.41 | ### | ### | ### | ||
| 2024-Feb-28 Wed | ### | 0.42 | ### | 0.42 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 0.4 | 0.41 | ### | ### | 119,854 | 24,570 | 20.7 | 20.7 | 0.0 |
| 2024-Feb-26 Mon | 0.4 | ### | ### | 0.4 | 491,652 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | 0.41 | 0.4 | 0.4 | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 0.41 | ### | 0.41 | 10,081 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | 0.42 | 0.42 | 0.4 | 0.4 | 167,678 | 68,747 | 9.1 | 9.1 | 0.0 |
| 2024-Feb-20 Tue | 0.42 | 0.42 | 0.4 | 0.42 | 348,259 | 142,786 | 68.9 | 68.9 | ### |
| 2024-Feb-19 Mon | 0.4 | 0.425 | 0.4 | 0.42 | 72,956 | ### | ### | ### | ### |
| 2024-Feb-16 Fri | ### | 0.43 | 0.4 | ### | 475,059 | 197,149 | 81.6 | 81.6 | 0.0 |
| 2024-Feb-15 Thu | 0.42 | 0.42 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Feb-14 Wed | 0.42 | 0.425 | 0.4 | 0.42 | 64.9 | 64.9 | ### | ||
| 2024-Feb-13 Tue | 0.425 | 0.445 | 0.41 | 0.43 | 79.5 | 79.5 | ### | ||
| 2024-Feb-12 Mon | 0.425 | 0.425 | ### | ### | 4.5 | 4.5 | 0.0 | ||
| 2024-Feb-09 Fri | 0.41 | 0.425 | 0.4 | 0.425 | 89.2 | 89.2 | ### | ||
| 2024-Feb-08 Thu | ### | 0.41 | ### | ### | 233,052 | 47,775 | 66.2 | 66.2 | 0.0 |
| 2024-Feb-07 Wed | ### | 0.43 | ### | 0.41 | 368,143 | 79,150 | 91.6 | 91.6 | ### |
| 2024-Feb-06 Tue | 0.41 | 0.41 | 0.385 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 0.475 | 0.475 | 0.42 | 0.425 | 526,021 | ### | ### | ### | ### |
| 2024-Feb-02 Fri | 0.49 | 0.49 | ### | ### | 7.6 | 7.6 | 0.0 | ||
| 2024-Feb-01 Thu | 0.46 | 0.48 | 0.46 | ### | 261,045 | ### | ### | ### | 0.0 |
| 2024-Jan-31 Wed | 0.51 | 0.51 | 0.455 | 0.46 | 1,163,679 | 561,475 | 3.3 | 3.3 | 0.0 |
| 2024-Jan-30 Tue | ### | 0.53 | ### | 0.51 | 755,220 | ### | ### | ### | ### |
| 2024-Jan-29 Mon | 0.52 | 0.53 | 0.52 | 0.52 | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 0.51 | 0.52 | 792,022 | ### | 13.6 | 13.6 | 0.0 |
| 2024-Jan-24 Wed | 0.54 | 0.55 | ### | 0.525 | 15.2 | 15.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 0.545 | 0.53 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | 0.625 | 0.51 | ### | 1,695,782 | 962,356 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 0.555 | 0.625 | 0.555 | ### | 3,248,657 | ### | 98.4 | 98.4 | 0.0 |
| 2024-Jan-18 Thu | 0.57 | 0.57 | 0.525 | 0.555 | 19.3 | 19.3 | ### | ||
| 2024-Jan-17 Wed | 0.485 | ### | 0.485 | ### | 5,082,244 | 1,232,444 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 0.54 | 0.55 | 0.46 | 0.49 | 4,112,325 | 2,076,724 | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | ### | 0.52 | 7,260,720 | 0 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | 0.825 | ### | ### | 11,731,422 | ### | ### | ### | 0.0 |
| 2024-Jan-10 Wed | 0.59 | 0.89 | 0.585 | 0.76 | 25,482,482 | ### | ### | ### | 0.1 |
| 2024-Jan-09 Tue | 0.455 | 0.56 | 0.44 | 0.525 | 13,028,822 | ### | 99.3 | 99.3 | 0.0 |
| 2024-Jan-08 Mon | ### | 0.475 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page