Stock listing
ASX:KAO Kaoko Metals Limited Share Price
Home listing (ASX) of Kaoko Metals Limited
Follow Kaoko Metals Limited into a list and get an email when it puts out news.
Share price · ASX:KAO
$0.82 AUD -0.03 (-3.0%)
Close on Oct 30, 2026
- Day range
- $0.76 – $0.855 AUDOct 30, 2026
- Volume
- 336,374 sharesOct 30, 2026
- Market cap
- $59.23M AUDAt the close on Oct 30, 2026 · price × 72.23M shares outstanding
- Traded on an average day
- $879,692 AUDMedian day 214,978 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:KAO · Home | $0.82 AUD | -0.025 (-3.0%) | 336,374 | $0.85 | $0.855 | $0.76 | $0.845 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:KAO · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.82 | -0.025 | -3.0% | $0.85 | $0.855 | $0.76 | 336,374 | |
| $0.845 | -0.035 | -4.0% | $0.865 | $0.865 | $0.825 | 114,473 | |
| $0.88 | +0.015 | +1.7% | $0.895 | $0.92 | $0.85 | 244,623 | |
| $0.865 | +0.075 | +9.5% | $0.80 | $0.89 | $0.80 | 344,212 | |
| $0.79 | +0.045 | +6.0% | $0.74 | $0.80 | $0.74 | 138,085 | |
| $0.745 | -0.035 | -4.5% | $0.78 | $0.785 | $0.73 | 270,777 | |
| $0.78 | 0.00 | 0.0% | $0.78 | $0.785 | $0.75 | 149,750 | |
| $0.78 | -0.055 | -6.6% | $0.815 | $0.85 | $0.77 | 511,751 | |
| $0.835 | -0.035 | -4.0% | $0.85 | $0.85 | $0.79 | 546,483 | |
| $0.87 | +0.05 | +6.1% | $0.855 | $0.888 | $0.85 | 89,682 | |
| $0.82 | -0.04 | -4.7% | $0.87 | $0.90 | $0.82 | 353,402 | |
| $0.86 | -0.04 | -4.4% | $0.90 | $0.925 | $0.85 | 302,232 | |
| $0.90 | -0.03 | -3.2% | $0.94 | $0.94 | $0.87 | 313,126 | |
| $0.93 | +0.09 | +10.7% | $0.885 | $0.99 | $0.87 | 1,378,602 | |
| $0.84 | -1.09 | -56.5% | $1.00 | $1.30 | $0.83 | 5,354,001 | |
| $1.93 | +0.125 | +6.9% | $1.80 | $1.95 | $1.80 | 312,488 | |
| $1.805 | +0.025 | +1.4% | $1.78 | $1.835 | $1.705 | 156,219 | |
| $1.78 | -0.09 | -4.8% | $1.87 | $1.88 | $1.74 | 260,067 | |
| $1.87 | +0.03 | +1.6% | $1.80 | $1.90 | $1.80 | 208,769 | |
| $1.84 | -0.13 | -6.6% | $1.985 | $1.985 | $1.815 | 177,309 | |
| $1.97 | -0.005 | -0.3% | $1.975 | $2.00 | $1.93 | 22,358 | |
| $1.975 | -0.115 | -5.5% | $2.09 | $2.09 | $1.91 | 200,017 | |
| $2.09 | -0.01 | -0.5% | $2.09 | $2.13 | $1.98 | 214,978 | |
| $2.10 | +0.10 | +5.0% | $2.00 | $2.20 | $1.97 | 436,019 | |
| $2.00 | -0.15 | -7.0% | $2.06 | $2.11 | $1.84 | 648,686 | |
| $2.15 | -0.10 | -4.4% | $2.25 | $2.28 | $2.05 | 487,644 | |
| $2.25 | -0.31 | -12.1% | $2.35 | $2.35 | $2.02 | 1,668,204 | |
| $2.56 | +0.01 | +0.4% | $2.55 | $2.59 | $2.36 | 352,080 | |
| $2.55 | +0.11 | +4.5% | $2.40 | $2.60 | $2.36 | 361,603 | |
| $2.44 | -0.05 | -2.0% | $2.50 | $2.57 | $2.37 | 474,096 | |
| $2.49 | -0.03 | -1.2% | $2.50 | $2.67 | $2.40 | 344,281 | |
| $2.52 | -0.02 | -0.8% | $2.54 | $2.61 | $2.44 | 300,344 | |
| $2.54 | -0.06 | -2.3% | $2.56 | $2.57 | $2.36 | 529,284 | |
| $2.60 | -0.08 | -3.0% | $2.67 | $2.78 | $2.56 | 361,079 | |
| $2.68 | +0.07 | +2.7% | $2.70 | $2.78 | $2.55 | 281,197 | |
| $2.61 | -0.04 | -1.5% | $2.74 | $2.82 | $2.42 | 1,190,259 | |
| $2.65 | +0.07 | +2.7% | $2.71 | $3.055 | $2.65 | 982,219 | |
| $2.58 | +0.28 | +12.2% | $2.35 | $2.58 | $2.34 | 528,652 | |
| $2.30 | -0.10 | -4.2% | $2.42 | $2.47 | $2.26 | 517,604 | |
| $2.40 | -0.10 | -4.0% | $2.51 | $2.555 | $2.30 | 1,366,740 | |
| $2.50 | 0.00 | 0.0% | $2.50 | $2.50 | $2.50 | 0 | |
| $2.50 | +0.65 | +35.1% | $2.03 | $2.62 | $1.90 | 3,961,327 | |
| $1.85 | +1.115 | +151.7% | $1.30 | $2.28 | $1.30 | 5,057,388 | |
| $0.735 | -0.005 | -0.7% | $0.74 | $0.74 | $0.70 | 89,260 | |
| $0.74 | -0.01 | -1.3% | $0.75 | $0.755 | $0.72 | 56,554 | |
| $0.75 | -0.01 | -1.3% | $0.745 | $0.75 | $0.74 | 38,975 | |
| $0.76 | 0.00 | 0.0% | $0.76 | $0.76 | $0.73 | 20,296 | |
| $0.76 | -0.01 | -1.3% | $0.77 | $0.78 | $0.735 | 196,685 | |
| $0.77 | +0.02 | +2.7% | $0.75 | $0.78 | $0.72 | 54,714 | |
| $0.75 | -0.04 | -5.1% | $0.805 | $0.805 | $0.725 | 127,508 | |
| $0.79 | +0.035 | +4.6% | $0.76 | $0.79 | $0.74 | 139,698 | |
| $0.755 | +0.045 | +6.3% | $0.71 | $0.755 | $0.71 | 158,001 | |
| $0.71 | +0.04 | +6.0% | $0.65 | $0.71 | $0.64 | 113,491 | |
| $0.67 | 0.00 | 0.0% | $0.67 | $0.70 | $0.66 | 168,100 | |
| $0.67 | 0.00 | 0.0% | $0.65 | $0.67 | $0.63 | 69,563 | |
| $0.67 | 0.00 | 0.0% | $0.665 | $0.67 | $0.65 | 49,562 | |
| $0.67 | +0.05 | +8.1% | $0.61 | $0.67 | $0.61 | 402,085 | |
| $0.62 | +0.02 | +3.3% | $0.565 | $0.62 | $0.56 | 70,771 | |
| $0.60 | -0.02 | -3.2% | $0.62 | $0.625 | $0.60 | 122,419 | |
| $0.62 | +0.045 | +7.8% | $0.595 | $0.625 | $0.595 | 195,437 | |
| $0.575 | -0.015 | -2.5% | $0.59 | $0.60 | $0.575 | 72,826 | |
| $0.59 | +0.02 | +3.5% | $0.57 | $0.59 | $0.57 | 64,117 | |
| $0.57 | +0.03 | +5.6% | $0.535 | $0.57 | $0.52 | 60,708 | |
| $0.54 | +0.02 | +3.8% | $0.52 | $0.54 | $0.52 | 135,981 | |
| $0.52 | +0.015 | +3.0% | $0.50 | $0.52 | $0.50 | 48,930 | |
| $0.505 | -0.015 | -2.9% | $0.52 | $0.52 | $0.495 | 4,415 | |
| $0.52 | +0.035 | +7.2% | $0.49 | $0.52 | $0.49 | 26,535 |
- Ticker
- ASX:KAO
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Copper & base metals
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
Latest deck · Sep 4, 2026
Africa Down Under 2026
Conference · 21 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 28, 2026
Closed $0.845 (-4.0%) on Oct 29, 2026
First Chalkos holes return Cu-Ag grades at Otniel discovery
Oct 11, 2026
Closed $0.84 (-56.5%) on Oct 12, 2026
15,000m drill program and Donkey Hill extended by 700m
Sep 23, 2026
Closed $2.25 (-12.1%) on Sep 24, 2026
$20m Institutional-led Placement to Accelerate Drilling
Sep 6, 2026
Closed $2.40 (-4.0%) on Sep 7, 2026
Trading Halt
Sep 3, 2026
Closed $2.50 (0.0%) on Sep 4, 2026
Visual Copper Mineralisation Intersected in First Holes
Sep 1, 2026
Closed $1.85 (+151.7%) on Sep 2, 2026
Drilling activities commence at Chalkos
Aug 5, 2026
Closed $0.59 (+3.5%) on Aug 6, 2026
High Grade Copper & Tungsten confirmed at Karibib
Jul 15, 2026
Closed $0.52 (+2.0%) on Jul 16, 2026
New Copper Discoveries boost Chalkos Project
Jul 1, 2026
Closed $0.545 (+17.2%) on Jul 2, 2026
Decks
Africa Down Under 2026
Conference · 21 slides · Sep 4, 2026
Investor Presentation (May 2026)
Investor deck · 21 slides · May 20, 2026
Investor Presentation (May 2026)
Investor deck · 21 slides · May 7, 2026
Kaoko Metals Limited on 6ix
- Sector
- Mining & metals
- Industry
- Copper & base metals
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 3 decks · latest Sep 4, 2026
Where Kaoko Metals Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:KAO · Home listing · This page | ASX | Australia | AUD |
| Tradegate:3XZ | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Kaoko Metals Limited.