KLI.AX(KLI.AX)
KLI.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $0.26 | $0.29 | $0.25 | $0.27 | 1.24M |
| 8/12/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 557,027 |
| 8/11/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 676,044 |
| 8/10/2026 | $0.24 | $0.26 | $0.24 | $0.24 | 872,669 |
| 8/7/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 741,506 |
| 8/6/2026 | $0.23 | $0.25 | $0.23 | $0.23 | 931,612 |
| 8/5/2026 | $0.22 | $0.23 | $0.21 | $0.23 | 822,227 |
| 8/4/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 562,365 |
| 8/3/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 72,703 |
| 7/31/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 175,667 |
| 7/30/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 57,116 |
| 7/29/2026 | $0.22 | $0.23 | $0.20 | $0.20 | 494,421 |
| 7/28/2026 | $0.21 | $0.23 | $0.21 | $0.23 | 1.80M |
| 7/27/2026 | $0.18 | $0.22 | $0.18 | $0.22 | 1.73M |
| 7/24/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 876,566 |
| 7/23/2026 | $0.17 | $0.18 | $0.17 | $0.18 | 450,608 |
| 7/22/2026 | $0.17 | $0.18 | $0.15 | $0.15 | 384,430 |
| 7/21/2026 | $0.15 | $0.17 | $0.15 | $0.15 | 464,683 |
| 7/20/2026 | $0.17 | $0.17 | $0.15 | $0.15 | 288,557 |
| 7/17/2026 | $0.17 | $0.17 | $0.16 | $0.17 | 205,525 |
| 7/16/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 582,163 |
| 7/15/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 32,759 |
| 7/14/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 185,177 |
| 7/13/2026 | $0.18 | $0.20 | $0.18 | $0.18 | 267,304 |
| 7/10/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 54,706 |
| 7/9/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 619,986 |
| 7/8/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 93,794 |
| 7/7/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 92,818 |
| 7/6/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 291,275 |
| 7/3/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 983,264 |
| 7/2/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 356,598 |
| 7/1/2026 | $0.23 | $0.23 | $0.20 | $0.20 | 596,018 |
| 6/30/2026 | $0.21 | $0.22 | $0.20 | $0.21 | 313,387 |
| 6/29/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 509,557 |
| 6/26/2026 | $0.18 | $0.21 | $0.18 | $0.20 | 279,403 |
| 6/25/2026 | $0.19 | $0.20 | $0.17 | $0.18 | 874,683 |
| 6/24/2026 | $0.22 | $0.22 | $0.19 | $0.20 | 619,915 |
| 6/23/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 1.03M |
| 6/22/2026 | $0.22 | $0.22 | $0.20 | $0.22 | 1.45M |
| 6/19/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 958,881 |
| 6/18/2026 | $0.23 | $0.23 | $0.20 | $0.21 | 1.40M |
| 6/17/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 614,796 |
| 6/16/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 701,112 |
| 6/15/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 1.20M |
| 6/12/2026 | $0.24 | $0.24 | $0.22 | $0.22 | 1.12M |
| 6/11/2026 | $0.27 | $0.29 | $0.23 | $0.23 | 5.24M |
| 6/10/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/9/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/5/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/4/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/3/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/2/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 6/1/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/29/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/28/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/27/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/26/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/25/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/22/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/21/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/20/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/19/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/18/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 5/15/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |