End of day Prices (Enhanced format), last 120 Days for (KAI) KAIROS MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-May-23 Fri
| 0.028
| 0.028
| 0.027
| 0.028
| ###
| 92,177
| ###
| ###
| 0.0 |
2025-May-22 Thu
| 0.027
| 0.028
| 0.026
| 0.027
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 0.026
| 0.027
| 0.025
| 0.027
| 1,227,349
| ###
| 3.8
| 89.4
| 0.0 |
2025-May-20 Tue
| 0.025
| 0.026
| 0.025
| 0.025
| ###
| ###
| ###
| 65.3
| 0.0 |
2025-May-19 Mon
| 0.026
| 0.026
| 0.025
| 0.026
| 9,809,629
| 250,145
| ###
| 76.5
| 0.0 |
2025-May-16 Fri
| 0.026
| 0.0285
| 0.026
| 0.028
| 8,501,923
| 231,677
| ###
| 93.8
| 0.0 |
2025-May-15 Thu
| 0.024
| 0.027
| 0.024
| 0.026
| ###
| 286,254
| ###
| 96.0
| 0.0 |
2025-May-14 Wed
| 0.021
| 0.025
| 0.021
| 0.024
| 22,297,188
| ###
| 14.3
| ###
| 0.0 |
2025-May-13 Tue
| 0.022
| 0.022
| ###
| 0.021
| ###
| ###
| -4.5
| 11.4
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 1,944,878
| 39,383
| ###
| 64.1
| 0.0 |
2025-May-08 Thu
| ###
| 0.021
| ###
| 0.021
| 444,245
| ###
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 0.021
| 0.021
| ###
| ###
| 1,114,471
| 22,846
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| 0.021
| ###
| 0.021
| ###
| ###
| ###
| 90.5
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 10.8
| 0.0 |
2025-May-02 Fri
| 0.021
| 0.021
| ###
| ###
| 3,414,323
| 68,286
| -9.5
| 2.6
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 19.8
| 0.0 |
2025-Apr-30 Wed
| ###
| 0.021
| ###
| ###
| 2,167,375
| ###
| ###
| 67.3
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| 0.021
| ###
| 0.021
| 1,669,378
| 34,222
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| ###
| -4.5
| 14.0
| 0.0 |
2025-Apr-17 Thu
| ###
| 0.021
| ###
| 0.021
| ###
| ###
| ###
| 89.5
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| 38,423
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,933,541
| ###
| ###
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.5
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 2,095,858
| ###
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 0.021
| 0.021
| ###
| ###
| 6,049,574
| ###
| -9.5
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,990,422
| ###
| ###
| 77.2
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| 0.0185
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 4,513,421
| 81,241
| 5.6
| 91.7
| 0.0 |
2025-Apr-04 Fri
| 0.021
| 0.021
| ###
| ###
| ###
| 65,723
| ###
| 17.3
| 0.0 |
2025-Apr-03 Thu
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| ###
| 12.0
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| 20,547
| ###
| 74.8
| 0.0 |
2025-Apr-01 Tue
| 0.021
| 0.022
| 0.021
| 0.021
| 7,541,075
| ###
| ###
| 73.0
| 0.0 |
2025-Mar-31 Mon
| 0.021
| 0.022
| ###
| 0.021
| 3,484,349
| 73,171
| ###
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| 0.022
| ###
| 0.022
| ###
| 84,479
| 15.8
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 2,137,382
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| 0.021
| ###
| ###
| 3,578,659
| ###
| ###
| 65.1
| 0.0 |
2025-Mar-25 Tue
| ###
| 0.021
| ###
| 0.021
| 2,089,156
| 42,827
| ###
| 93.1
| 0.0 |
2025-Mar-24 Mon
| 0.021
| 0.021
| ###
| ###
| 3,845,659
| ###
| ###
| 11.5
| 0.0 |
2025-Mar-21 Fri
| 0.022
| 0.022
| ###
| 0.021
| 1,583,727
| 33,258
| -4.5
| 9.9
| 0.0 |
2025-Mar-20 Thu
| ###
| 0.022
| ###
| 0.022
| 3,505,723
| 72,743
| ###
| 96.8
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 15,657
| ###
| 69.8
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,590,641
| ###
| ###
| 84.5
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.6
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 5,867,550
| 108,549
| 5.6
| 91.1
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| 9,350
| 5.9
| 91.9
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 25,541
| ###
| 69.5
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| 26,487
| 5.9
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,754,458
| ###
| -5.6
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 803,250
| ###
| ###
| 7.7
| 0.0 |
2025-Mar-06 Thu
| ###
| 0.0185
| ###
| ###
| ###
| ###
| ###
| 65.5
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 53,548
| ###
| 69.4
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 10.1
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,372,087
| 25,383
| 5.6
| 94.2
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 130,772
| ###
| 13.3
| 0.0 |
2025-Feb-27 Thu
| ###
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 0.022
| 0.022
| ###
| ###
| 1,810,157
| ###
| ###
| 4.6
| 0.0 |
2025-Feb-25 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 2,259,779
| 47,455
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| 0.021
| 0.023
| 0.021
| 0.021
| 4,712,944
| 103,684
| ###
| 69.7
| 0.0 |
2025-Feb-21 Fri
| 0.022
| 0.023
| 0.021
| 0.022
| 4,493,227
| 98,850
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| 0.021
| 0.024
| 0.021
| 0.022
| ###
| ###
| ###
| 91.7
| 0.0 |
2025-Feb-19 Wed
| ###
| 0.021
| ###
| 0.021
| 8,569,922
| ###
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| ###
| 0.0 |
2025-Feb-17 Mon
| ###
| 0.0185
| ###
| ###
| 1,701,147
| 31,045
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 5,473,085
| 101,252
| 5.6
| ###
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 8,320,359
| 153,926
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,885,474
| ###
| 6.3
| 93.1
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| ###
| 26,045
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 5,817,852
| 93,085
| ###
| 93.5
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 561,142
| ###
| ###
| 93.7
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| 39,678
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| 47,057
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| 147,757
| 14.3
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| ###
| 6,547
| -7.1
| 4.1
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| 7,321
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| 2,273
| ###
| 65.5
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 91.8
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -7.1
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 820,484
| 11,486
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 2,153,980
| ###
| ###
| 70.8
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 96.2
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| 7,425
| -7.1
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| 0.0125
| 0.0125
| ###
| 1,557
| -3.8
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| 0.0125
| ###
| ###
| -3.8
| 14.4
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| ###
| 38,447
| ###
| 71.0
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| ###
| 2,024
| -7.1
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 3,805,453
| 51,373
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,554,284
| 34,482
| ###
| 62.1
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| ###
| 29,355
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 176,625
| ###
| ###
| 95.1
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| 0.0125
| 1,895,353
| ###
| ###
| 88.2
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 7,120
| ###
| 65.1
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 2,137,684
| 26,721
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 867,158
| 11,273
| -7.1
| 3.8
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 2,717,644
| 35,329
| ###
| 70.2
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| 30,052
| -7.1
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| 3,672
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| ###
| 282
| ###
| 78.8
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| 58,445
| ###
| 6.2
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 8,841,823
| ###
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| ###
| 57,349
| 7.1
| 95.0
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -7.1
| 6.0
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1
| 93.3
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| 2,806,884
| ###
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| ###
| 7,956
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| 614,882
| ###
| ###
| 1.5
| 0.0 |
|