Kore Potash (KP2) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kore Potash

Date Open High Low Close* Volume
04/04/2025 1.93p 1.93p 1.84p 1.85p 1081809
03/04/2025 1.90p 1.95p 1.83p 1.93p 733697
02/04/2025 1.90p 1.91p 1.82p 1.90p 1217879
01/04/2025 2.00p 2.00p 1.80p 1.90p 979346
31/03/2025 2.10p 2.10p 2.00p 2.00p 2014321
28/03/2025 2.10p 2.13p 2.00p 2.10p 168479
27/03/2025 2.10p 2.15p 2.00p 2.10p 305791
26/03/2025 2.05p 2.20p 2.00p 2.10p 1279257
25/03/2025 2.00p 2.07p 1.98p 2.04p 1625747
24/03/2025 1.95p 2.20p 1.90p 2.00p 5488574
21/03/2025 2.25p 2.34p 1.72p 1.90p 4070488
20/03/2025 2.25p 2.37p 2.16p 2.25p 921301
19/03/2025 2.25p 2.39p 2.10p 2.25p 991311
18/03/2025 2.25p 2.31p 2.22p 2.30p 871406
17/03/2025 2.25p 2.26p 2.15p 2.26p 241038
14/03/2025 2.25p 2.25p 2.23p 2.25p 197753
13/03/2025 2.30p 2.30p 2.20p 2.25p 1314340
12/03/2025 2.30p 2.30p 2.22p 2.30p 262438
11/03/2025 2.30p 2.31p 2.23p 2.30p 224555
10/03/2025 2.30p 2.30p 2.27p 2.30p 0
07/03/2025 2.30p 2.31p 2.30p 2.30p 160000
06/03/2025 2.30p 2.30p 2.27p 2.30p 0
05/03/2025 2.40p 2.40p 2.22p 2.30p 437716
04/03/2025 2.40p 2.47p 2.31p 2.40p 582827
03/03/2025 2.40p 2.60p 2.38p 2.60p 430000
28/02/2025 2.45p 2.50p 2.30p 2.40p 1583626
27/02/2025 2.60p 2.87p 2.42p 2.55p 1341936
26/02/2025 2.60p 2.67p 2.52p 2.60p 70109
25/02/2025 2.60p 2.60p 2.51p 2.60p 101101
24/02/2025 2.55p 2.68p 2.41p 2.60p 1628966
21/02/2025 2.65p 2.75p 2.58p 2.65p 952936
20/02/2025 2.60p 2.80p 2.53p 2.65p 2994858
19/02/2025 2.60p 2.67p 2.55p 2.60p 379028
18/02/2025 2.55p 2.68p 2.42p 2.60p 850346
17/02/2025 2.30p 2.78p 2.22p 2.55p 3982999
14/02/2025 2.25p 2.40p 2.21p 2.30p 422689
13/02/2025 2.10p 2.28p 2.10p 2.25p 1612349
12/02/2025 2.10p 2.20p 2.03p 2.10p 143954
11/02/2025 2.05p 2.09p 2.05p 2.05p 206854
10/02/2025 2.10p 2.20p 2.00p 2.05p 372105
07/02/2025 2.10p 2.12p 2.00p 2.10p 602592
06/02/2025 2.10p 2.13p 2.02p 2.10p 394029
05/02/2025 2.10p 2.10p 1.91p 2.10p 800262
04/02/2025 2.10p 2.10p 2.01p 2.10p 2487
03/02/2025 2.10p 2.20p 2.00p 2.10p 971181
31/01/2025 2.15p 2.20p 2.00p 2.15p 634937
30/01/2025 2.20p 2.23p 2.10p 2.15p 0
29/01/2025 2.00p 2.10p 1.83p 2.10p 2569710
28/01/2025 2.15p 2.15p 1.91p 2.10p 3629095
27/01/2025 2.20p 2.22p 2.13p 2.20p 98695
24/01/2025 2.25p 2.25p 2.20p 2.20p 317148
23/01/2025 2.15p 2.25p 2.10p 2.25p 969693
22/01/2025 2.15p 2.30p 2.15p 2.20p 773915
21/01/2025 2.40p 2.40p 2.11p 2.15p 1754191
20/01/2025 2.55p 2.55p 2.45p 2.45p 671335
17/01/2025 2.50p 2.55p 2.50p 2.55p 350000
16/01/2025 2.50p 2.50p 2.45p 2.50p 409449
15/01/2025 2.50p 2.50p 2.46p 2.50p 550000
14/01/2025 2.45p 2.50p 2.42p 2.50p 161715
13/01/2025 2.45p 2.45p 2.42p 2.45p 11090
10/01/2025 2.45p 2.49p 2.45p 2.45p 276890
09/01/2025 2.50p 2.50p 2.45p 2.45p 711411
08/01/2025 2.50p 2.50p 2.40p 2.50p 97949
07/01/2025 2.50p 2.52p 2.45p 2.50p 415766
06/01/2025 2.30p 2.53p 2.25p 2.50p 1063111
03/01/2025 2.30p 2.37p 2.24p 2.30p 198737
02/01/2025 2.25p 2.35p 2.22p 2.30p 489970
31/12/2024 2.25p 2.25p 2.25p 2.25p 92344
30/12/2024 2.25p 2.25p 2.20p 2.25p 408394
27/12/2024 2.30p 2.30p 2.20p 2.25p 121503
24/12/2024 2.30p 2.30p 2.21p 2.30p 116865
23/12/2024 2.30p 2.32p 2.30p 2.30p 688
20/12/2024 2.30p 2.32p 2.21p 2.30p 207427
19/12/2024 2.30p 2.33p 2.20p 2.30p 247154
18/12/2024 2.30p 2.34p 2.20p 2.30p 281054
17/12/2024 2.40p 2.40p 2.22p 2.30p 782149
16/12/2024 2.45p 2.45p 2.30p 2.40p 411539
13/12/2024 2.40p 2.52p 2.33p 2.45p 1567986
12/12/2024 2.55p 2.58p 2.33p 2.40p 2118206
11/12/2024 2.65p 2.65p 2.50p 2.55p 854589
10/12/2024 2.65p 2.66p 2.65p 2.65p 18516
09/12/2024 2.70p 2.70p 2.60p 2.65p 253471
06/12/2024 2.60p 2.70p 2.50p 2.70p 157169
05/12/2024 2.60p 2.65p 2.50p 2.50p 621076
04/12/2024 2.60p 2.70p 2.50p 2.60p 415003
03/12/2024 2.55p 2.62p 2.53p 2.60p 925519
02/12/2024 2.65p 2.68p 2.40p 2.50p 2562198
29/11/2024 2.75p 2.78p 2.60p 2.70p 658106
28/11/2024 2.75p 2.75p 2.60p 2.75p 337579
27/11/2024 2.80p 2.86p 2.79p 2.80p 438557
26/11/2024 2.75p 2.85p 2.75p 2.80p 306902
25/11/2024 2.70p 2.80p 2.64p 2.75p 853508
22/11/2024 2.50p 2.75p 2.43p 2.70p 3643920
21/11/2024 3.00p 3.20p 2.30p 2.50p 9479919
20/11/2024 4.20p 4.20p 2.70p 3.00p 10629149
19/11/2024 4.35p 4.50p 4.16p 4.30p 8925442
18/11/2024 4.10p 4.40p 3.93p 4.26p 9386154
15/11/2024 3.65p 4.07p 3.52p 4.02p 6296588
14/11/2024 3.65p 3.70p 3.55p 3.60p 810948
13/11/2024 3.70p 3.70p 3.52p 3.60p 841196
12/11/2024 3.55p 3.80p 3.55p 3.62p 2647697
11/11/2024 3.50p 3.67p 3.46p 3.55p 2978429
08/11/2024 3.40p 3.50p 3.35p 3.50p 214912
07/11/2024 3.25p 3.50p 3.20p 3.50p 4463673
06/11/2024 3.10p 3.30p 3.05p 3.25p 1531506
05/11/2024 3.15p 3.20p 2.93p 3.10p 2350958
04/11/2024 3.25p 3.27p 3.12p 3.15p 966041
01/11/2024 3.30p 3.36p 3.15p 3.25p 780520
31/10/2024 3.25p 3.48p 3.21p 3.30p 3578863
30/10/2024 3.20p 3.30p 3.10p 3.10p 4401083
29/10/2024 2.90p 3.30p 2.90p 3.20p 5779053
28/10/2024 2.90p 2.96p 2.80p 2.85p 669784
25/10/2024 2.90p 2.94p 2.80p 2.80p 3610362
24/10/2024 2.90p 2.90p 2.80p 2.90p 812728
23/10/2024 3.00p 3.03p 2.86p 2.90p 1033358
22/10/2024 2.90p 3.08p 2.90p 3.08p 799780
21/10/2024 2.90p 3.00p 2.86p 2.90p 1562972
18/10/2024 3.05p 3.05p 2.71p 2.90p 9353101
17/10/2024 3.05p 3.12p 2.91p 3.05p 3521560
16/10/2024 3.05p 3.14p 2.91p 3.05p 4783278
15/10/2024 2.90p 3.05p 2.85p 3.05p 3114727
14/10/2024 3.05p 3.05p 2.80p 2.90p 3705613
11/10/2024 3.05p 3.10p 2.90p 3.00p 696804
10/10/2024 3.05p 3.07p 2.93p 3.00p 1544250
09/10/2024 3.05p 3.20p 2.91p 3.00p 211627
08/10/2024 2.90p 3.00p 2.87p 3.00p 1515844
07/10/2024 2.85p 2.90p 2.85p 2.90p 1983992
04/10/2024 2.90p 3.00p 2.80p 2.80p 1789329
03/10/2024 3.05p 3.05p 2.80p 2.90p 1804471
02/10/2024 3.05p 3.13p 2.90p 3.00p 1603382
01/10/2024 2.90p 3.18p 2.83p 3.00p 5232317
30/09/2024 2.80p 3.00p 2.71p 2.90p 3261832
27/09/2024 2.50p 2.90p 2.50p 2.80p 6861139
26/09/2024 2.40p 2.50p 2.36p 2.50p 2858117
25/09/2024 2.40p 2.50p 2.36p 2.46p 869374
24/09/2024 2.40p 2.44p 2.35p 2.40p 575169
23/09/2024 2.25p 2.47p 2.20p 2.40p 629106
20/09/2024 2.25p 2.39p 2.25p 2.25p 704047
19/09/2024 2.15p 2.36p 2.15p 2.25p 2574107
18/09/2024 2.15p 2.29p 2.09p 2.15p 251729
17/09/2024 2.05p 2.29p 2.00p 2.15p 459677
16/09/2024 2.10p 2.20p 2.05p 2.05p 236788
13/09/2024 2.15p 2.25p 2.06p 2.10p 1681054
12/09/2024 2.10p 2.20p 2.10p 2.15p 855823
11/09/2024 2.10p 2.12p 2.10p 2.10p 712944
10/09/2024 2.20p 2.20p 2.10p 2.10p 1336789
09/09/2024 2.20p 2.26p 2.10p 2.20p 859814
06/09/2024 2.20p 2.25p 2.13p 2.20p 2154001
05/09/2024 2.05p 2.30p 2.03p 2.30p 1268407
04/09/2024 2.05p 2.10p 2.00p 2.05p 1268303
03/09/2024 2.05p 2.10p 2.03p 2.05p 1580131
02/09/2024 2.25p 2.31p 2.00p 2.05p 1968017
30/08/2024 2.20p 2.34p 2.10p 2.25p 1598366
29/08/2024 1.90p 2.30p 1.90p 2.20p 3245804
28/08/2024 1.88p 2.00p 1.87p 1.90p 2491302
27/08/2024 1.88p 1.95p 1.87p 1.90p 151850
23/08/2024 1.88p 1.90p 1.88p 1.90p 1023330
22/08/2024 1.75p 1.90p 1.72p 1.88p 676248
21/08/2024 1.75p 1.77p 1.70p 1.75p 341411
20/08/2024 1.75p 1.75p 1.72p 1.75p 200000
19/08/2024 1.75p 1.75p 1.72p 1.75p 309713
16/08/2024 1.75p 1.75p 1.73p 1.75p 362140
15/08/2024 1.73p 1.80p 1.73p 1.75p 1755235
14/08/2024 1.78p 1.78p 1.73p 1.73p 1558077
13/08/2024 1.78p 1.79p 1.74p 1.78p 214000
12/08/2024 1.80p 1.82p 1.78p 1.78p 595000
09/08/2024 1.80p 1.87p 1.80p 1.80p 37674
08/08/2024 1.75p 1.89p 1.75p 1.80p 1283281
07/08/2024 1.75p 1.80p 1.73p 1.75p 971408
06/08/2024 1.90p 2.00p 1.70p 1.80p 2993535
05/08/2024 2.05p 2.05p 1.80p 1.90p 1409010
02/08/2024 2.05p 2.07p 2.00p 2.05p 192068
01/08/2024 2.05p 2.05p 2.00p 2.05p 323
31/07/2024 1.95p 2.10p 1.95p 2.05p 4750644
30/07/2024 2.10p 2.10p 1.91p 1.95p 3003566
29/07/2024 2.10p 2.30p 2.02p 2.10p 6635691
26/07/2024 1.90p 2.17p 1.90p 2.10p 2769194
25/07/2024 1.83p 1.98p 1.83p 1.90p 1190817
24/07/2024 1.88p 1.88p 1.78p 1.83p 506246
23/07/2024 1.88p 1.88p 1.78p 1.83p 1497287
22/07/2024 1.83p 1.89p 1.79p 1.83p 558322
19/07/2024 1.75p 1.90p 1.75p 1.83p 1723644
18/07/2024 1.70p 1.80p 1.64p 1.80p 1059283
17/07/2024 1.70p 1.72p 1.64p 1.70p 309294
16/07/2024 1.75p 1.80p 1.71p 1.75p 2234713
15/07/2024 1.63p 1.80p 1.55p 1.75p 3423274
12/07/2024 1.55p 1.75p 1.55p 1.63p 1334838
11/07/2024 1.40p 1.55p 1.40p 1.55p 432759
10/07/2024 1.38p 1.42p 1.38p 1.40p 46081
09/07/2024 1.38p 1.44p 1.38p 1.38p 533055
08/07/2024 1.40p 1.44p 1.38p 1.38p 628702
05/07/2024 1.40p 1.40p 1.38p 1.40p 0
04/07/2024 1.40p 1.49p 1.40p 1.40p 219364
03/07/2024 1.50p 1.59p 1.43p 1.48p 611884
02/07/2024 1.50p 1.60p 1.50p 1.50p 1275089
01/07/2024 1.45p 1.51p 1.20p 1.51p 2302949
28/06/2024 1.60p 1.63p 1.45p 1.45p 1986619
27/06/2024 1.55p 1.64p 1.55p 1.60p 1969628
26/06/2024 1.40p 1.64p 1.40p 1.55p 6014899
25/06/2024 1.35p 1.44p 1.20p 1.40p 4840174

*Close Price adjusted for both dividends and splits