ASX · KRR · stock
King River Resources Limited (KRR) stock price history
Every ASX trading session of King River Resources Limited from Sep 21, 2007 to Sep 28, 2026: 4,811 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRR adjusted close, 2007 to 2026
- A$0.6088
- All time high, 2007
- A$0.1050
- 52 week high, A$0.0110 low
- 4,811
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KRR key facts
- King River Resources Limited (KRR) closed at A$0.0870 on Sep 28, 2026 on ASX.
- KRR's all time high close is A$0.6088, set on Nov 1, 2007; its all time low close is A$0.0040 on Jun 22, 2017.
- KRR's 52 week range is A$0.0110 to A$0.1050.
- KRR returned +443.7% over the year to Sep 28, 2026 and +210.7% over five years.
- Over ten years KRR returned +524%, +20.1% a year compounded.
- KRR's deepest drawdown was -99.3% from Nov 1, 2007 to Jun 22, 2017.
- DataCedar holds 4,811 daily sessions of KRR history from Sep 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRR price chart, 2007 to 2026
KRR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +58.2% |
| 6 months | +180.6% |
| Year to date | +625.0% |
| 1 year | +443.7% |
| 3 years | +866.7% |
| 5 years | +210.7% |
| 10 years | +523.8% |
| Since Sep 21, 2007 | -9.1% |
| Compound annual growth, 19.0 years | -0.5% |
KRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6088 on Nov 1, 2007
- All time low close
- A$0.0040 on Jun 22, 2017
- 52 week high
- A$0.1050 on Aug 13, 2026
- 52 week low
- A$0.0110 on Dec 16, 2025
- Deepest drawdown
- -99.3% from Nov 1, 2007 to Jun 22, 2017, not yet recovered
- Best single session
- +80.0% on Jan 15, 2009
- Worst single session
- -57.1% on Dec 3, 2013
- Volatility, 1 year annualised
- 113.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +433%
- Worst calendar year
- 2008, -91%
KRR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0120 | A$0.1050 | A$0.0110 | A$0.0870 | +625.0% | 615.7M | 188 |
| 2025 | A$0.0130 | A$0.0180 | A$0.0060 | A$0.0120 | -7.7% | 309.9M | 253 |
| 2024 | A$0.0130 | A$0.0180 | A$0.0080 | A$0.0130 | -7.1% | 321.4M | 254 |
| 2023 | A$0.0120 | A$0.0200 | A$0.0070 | A$0.0140 | +27.3% | 351.6M | 252 |
| 2022 | A$0.0230 | A$0.0350 | A$0.0110 | A$0.0110 | -54.2% | 419.4M | 251 |
| 2021 | A$0.0270 | A$0.0430 | A$0.0220 | A$0.0240 | -7.7% | 620.6M | 254 |
| 2020 | A$0.0220 | A$0.0690 | A$0.0180 | A$0.0260 | +23.8% | 685.2M | 255 |
| 2019 | A$0.0330 | A$0.0440 | A$0.0190 | A$0.0210 | -32.3% | 300.5M | 253 |
| 2018 | A$0.0159 | A$0.1893 | A$0.0149 | A$0.0310 | +107.5% | 3.1B | 253 |
| 2017 | A$0.0100 | A$0.0209 | A$0.0040 | A$0.0149 | +50.0% | 1.3B | 252 |
| 2016 | A$0.0139 | A$0.0269 | A$0.0060 | A$0.0100 | -23.1% | 213.5M | 253 |
| 2015 | A$0.0207 | A$0.0365 | A$0.0097 | A$0.0130 | -29.1% | 65.6M | 255 |
| 2014 | A$0.0365 | A$0.0944 | A$0.0122 | A$0.0183 | -49.2% | 86.4M | 253 |
| 2013 | A$0.0170 | A$0.1583 | A$0.0122 | A$0.0359 | +106.5% | 120.4M | 253 |
| 2012 | A$0.0783 | A$0.1261 | A$0.0174 | A$0.0174 | -78.9% | 80.8M | 253 |
| 2011 | A$0.1544 | A$0.2392 | A$0.0587 | A$0.0826 | -45.7% | 139M | 248 |
| 2010 | A$0.1739 | A$0.2544 | A$0.0848 | A$0.1522 | -12.5% | 183.5M | 253 |
| 2009 | A$0.0326 | A$0.2979 | A$0.0326 | A$0.1739 | +433.3% | 44.7M | 254 |
| 2008 | A$0.3696 | A$0.4044 | A$0.0261 | A$0.0326 | -91.2% | 21.5M | 254 |
| 2007 | A$0.0957 | A$0.6957 | A$0.0826 | A$0.3696 | n/a | 70M | 70 |
KRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0870 | +11.5% |
| August 2026 | A$0.0780 | +32.2% |
| July 2026 | A$0.0590 | +9.3% |
| June 2026 | A$0.0540 | +125.0% |
| May 2026 | A$0.0240 | -14.3% |
| April 2026 | A$0.0280 | -6.7% |
| March 2026 | A$0.0300 | -28.6% |
| February 2026 | A$0.0420 | +82.6% |
| January 2026 | A$0.0230 | +91.7% |
| December 2025 | A$0.0120 | -14.3% |
| November 2025 | A$0.0140 | 0.0% |
| October 2025 | A$0.0140 | -12.5% |
About the KRR data
Daily bars. 4,811 sessions from Sep 21, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KRR share price history
