Kore Potash

(KP2)
Sector: Precious Metals and Mining
2.75p
0.05p 1.85
Last updated: 11:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.50p 2.75p 2.43p 2.50p 3,643,920
21/11/2024 3.00p 3.20p 2.30p 3.00p 9,479,919
20/11/2024 4.20p 4.20p 2.70p 3.00p 10,629,149
19/11/2024 4.35p 4.50p 4.16p 4.30p 8,925,442
18/11/2024 4.10p 4.40p 3.93p 4.26p 9,986,154
15/11/2024 3.65p 4.07p 3.52p 3.60p 7,553,988
14/11/2024 3.65p 3.70p 3.55p 3.60p 810,948
13/11/2024 3.70p 3.70p 3.52p 3.60p 841,196
12/11/2024 3.55p 3.80p 3.55p 3.62p 2,647,697
11/11/2024 3.50p 3.67p 3.46p 3.55p 2,978,429
08/11/2024 3.40p 3.50p 3.35p 3.50p 214,912
07/11/2024 3.25p 3.50p 3.20p 3.50p 4,463,673
06/11/2024 3.10p 3.30p 3.05p 3.25p 1,531,506
05/11/2024 3.15p 3.20p 2.93p 3.10p 2,350,958
04/11/2024 3.25p 3.27p 3.12p 3.15p 966,041
01/11/2024 3.30p 3.36p 3.15p 3.25p 780,520
31/10/2024 3.25p 3.48p 3.21p 3.30p 3,578,863
30/10/2024 3.20p 3.30p 3.10p 3.10p 4,401,083
29/10/2024 2.90p 3.30p 2.90p 3.20p 5,779,053
28/10/2024 2.90p 2.96p 2.80p 2.85p 669,784
25/10/2024 2.90p 2.94p 2.80p 2.80p 3,610,362
24/10/2024 2.90p 2.90p 2.80p 2.90p 812,728
23/10/2024 3.00p 3.03p 2.86p 2.90p 1,033,358
22/10/2024 2.90p 3.08p 2.90p 3.08p 799,780
21/10/2024 2.90p 3.00p 2.86p 2.90p 1,562,972
18/10/2024 3.05p 3.05p 2.71p 2.90p 9,353,101
17/10/2024 3.05p 3.12p 2.91p 3.05p 3,521,560
16/10/2024 3.05p 3.14p 2.91p 3.05p 4,783,278
15/10/2024 2.90p 3.05p 2.85p 3.05p 3,114,727
14/10/2024 3.05p 3.05p 2.80p 2.90p 3,705,613
11/10/2024 3.05p 3.10p 2.90p 3.00p 696,804
10/10/2024 3.05p 3.07p 2.93p 3.00p 1,544,250
09/10/2024 3.05p 3.20p 2.91p 3.00p 211,627
08/10/2024 2.90p 3.00p 2.87p 3.00p 1,515,844
07/10/2024 2.85p 2.90p 2.85p 2.90p 1,983,992
04/10/2024 2.90p 3.00p 2.80p 2.80p 1,789,329
03/10/2024 3.05p 3.05p 2.80p 2.90p 1,804,471
02/10/2024 3.05p 3.13p 2.90p 3.00p 1,603,382
01/10/2024 2.90p 3.18p 2.83p 3.00p 5,232,317
30/09/2024 2.80p 3.00p 2.71p 2.90p 3,261,832
27/09/2024 2.50p 2.90p 2.50p 2.80p 6,861,139
26/09/2024 2.40p 2.50p 2.36p 2.50p 2,858,117
25/09/2024 2.40p 2.50p 2.36p 2.46p 869,374
24/09/2024 2.40p 2.44p 2.35p 2.40p 575,169
23/09/2024 2.25p 2.47p 2.20p 2.40p 629,106
20/09/2024 2.25p 2.39p 2.25p 2.25p 704,047
19/09/2024 2.15p 2.36p 2.15p 2.25p 2,574,107
18/09/2024 2.15p 2.29p 2.09p 2.15p 251,729
17/09/2024 2.05p 2.29p 2.00p 2.15p 459,677
16/09/2024 2.10p 2.20p 2.05p 2.05p 236,788
13/09/2024 2.15p 2.25p 2.06p 2.15p 1,681,054
12/09/2024 2.10p 2.20p 2.10p 2.10p 855,823
11/09/2024 2.10p 2.12p 2.10p 2.10p 712,944
10/09/2024 2.20p 2.20p 2.10p 2.10p 1,336,789
09/09/2024 2.20p 2.26p 2.10p 2.20p 859,814
06/09/2024 2.20p 2.25p 2.13p 2.20p 2,154,001
05/09/2024 2.05p 2.30p 2.03p 2.30p 1,268,407
04/09/2024 2.05p 2.10p 2.00p 2.05p 1,268,303
03/09/2024 2.05p 2.10p 2.03p 2.05p 1,580,131
02/09/2024 2.25p 2.31p 2.00p 2.25p 1,968,017
30/08/2024 2.20p 2.34p 2.10p 2.25p 1,598,366
29/08/2024 1.90p 2.30p 1.90p 2.20p 3,245,804
28/08/2024 1.88p 2.00p 1.87p 1.90p 2,491,302
27/08/2024 1.88p 1.95p 1.87p 1.90p 151,850
26/08/2024 1.75p 1.90p 1.72p 1.88p 676,248
23/08/2024 1.75p 1.90p 1.72p 1.88p 676,248
22/08/2024 1.75p 1.90p 1.72p 1.88p 676,248
21/08/2024 1.75p 1.77p 1.70p 1.75p 341,411
20/08/2024 1.75p 1.75p 1.72p 1.75p 200,000
19/08/2024 1.75p 1.75p 1.72p 1.75p 309,713
16/08/2024 1.75p 1.75p 1.73p 1.75p 362,140
15/08/2024 1.73p 1.80p 1.73p 1.75p 1,755,235
14/08/2024 1.78p 1.78p 1.73p 1.73p 1,558,077
13/08/2024 1.78p 1.79p 1.74p 1.78p 214,000
12/08/2024 1.80p 1.82p 1.78p 1.78p 595,000
09/08/2024 1.80p 1.87p 1.80p 1.80p 37,674
08/08/2024 1.75p 1.89p 1.75p 1.80p 1,283,281
07/08/2024 1.75p 1.80p 1.73p 1.75p 971,408
06/08/2024 1.90p 2.00p 1.70p 1.80p 2,993,535
05/08/2024 2.05p 2.05p 1.80p 1.90p 1,409,010
02/08/2024 2.05p 2.07p 2.00p 2.05p 192,068
01/08/2024 2.05p 2.05p 2.00p 2.05p 323
31/07/2024 1.95p 2.10p 1.95p 2.05p 4,750,644
30/07/2024 2.10p 2.10p 1.91p 1.95p 3,003,566
29/07/2024 2.10p 2.30p 2.02p 2.10p 6,635,691
26/07/2024 1.90p 2.17p 1.90p 1.90p 2,769,194
25/07/2024 1.83p 1.98p 1.83p 1.90p 1,190,817
24/07/2024 1.88p 1.88p 1.78p 1.83p 506,246
23/07/2024 1.88p 1.88p 1.78p 1.83p 1,497,287
22/07/2024 1.83p 1.89p 1.79p 1.83p 558,322
19/07/2024 1.75p 1.90p 1.75p 1.83p 1,723,644
18/07/2024 1.70p 1.80p 1.64p 1.80p 1,059,283
17/07/2024 1.70p 1.72p 1.64p 1.70p 309,294
16/07/2024 1.75p 1.80p 1.71p 1.75p 2,234,713
15/07/2024 1.63p 1.80p 1.55p 1.75p 3,423,274
12/07/2024 1.55p 1.75p 1.55p 1.63p 1,334,838
11/07/2024 1.40p 1.55p 1.40p 1.55p 432,759
10/07/2024 1.38p 1.42p 1.38p 1.40p 46,081
09/07/2024 1.38p 1.44p 1.38p 1.38p 533,055
08/07/2024 1.40p 1.44p 1.38p 1.38p 628,702
05/07/2024 1.40p 1.40p 1.38p 1.40p 0
04/07/2024 1.40p 1.49p 1.40p 1.40p 219,364
03/07/2024 1.50p 1.59p 1.43p 1.48p 611,884
02/07/2024 1.50p 1.60p 1.50p 1.50p 1,275,089
01/07/2024 1.45p 1.51p 1.20p 1.51p 2,302,949
28/06/2024 1.60p 1.63p 1.45p 1.45p 1,986,619
27/06/2024 1.55p 1.64p 1.55p 1.60p 1,969,628
26/06/2024 1.40p 1.64p 1.40p 1.55p 6,014,899
25/06/2024 1.35p 1.44p 1.20p 1.40p 4,840,174
24/06/2024 1.75p 1.75p 1.17p 1.34p 12,450,148
21/06/2024 1.75p 1.78p 1.60p 1.60p 2,459,957
20/06/2024 1.75p 1.75p 1.70p 1.75p 394,613
19/06/2024 1.80p 1.80p 1.72p 1.75p 810,792
18/06/2024 1.90p 1.90p 1.72p 1.80p 7,320,988
17/06/2024 2.00p 2.00p 1.85p 1.90p 1,220,509
14/06/2024 2.00p 2.09p 1.93p 2.00p 1,590,236
13/06/2024 1.90p 2.07p 1.88p 2.00p 1,001,814
12/06/2024 1.90p 2.00p 1.86p 1.90p 1,131,054
11/06/2024 1.98p 2.00p 1.90p 1.90p 860,913
10/06/2024 1.98p 2.08p 1.87p 1.98p 1,615,542
07/06/2024 1.90p 2.05p 1.80p 1.98p 1,576,604
06/06/2024 1.88p 2.20p 1.76p 2.20p 7,395,560
05/06/2024 1.65p 1.95p 1.61p 1.94p 4,081,102
04/06/2024 1.60p 1.68p 1.56p 1.65p 3,321,278
03/06/2024 1.70p 1.70p 1.55p 1.60p 5,166,737
31/05/2024 2.10p 2.18p 1.60p 1.70p 10,573,862
30/05/2024 2.25p 2.58p 2.14p 2.15p 15,200,753
29/05/2024 1.90p 2.42p 1.80p 2.24p 15,794,086
28/05/2024 1.25p 2.35p 1.25p 1.80p 24,287,036
27/05/2024 1.23p 1.28p 1.20p 1.23p 3,246,172