Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/06/2024 1.75p 1.75p 1.17p 1.34p 12450148
21/06/2024 1.75p 1.78p 1.60p 1.60p 2459957
20/06/2024 1.75p 1.75p 1.70p 1.75p 394613
19/06/2024 1.80p 1.80p 1.72p 1.75p 810792
18/06/2024 1.90p 1.90p 1.72p 1.80p 7320988
17/06/2024 2.00p 2.00p 1.85p 1.90p 1220509
14/06/2024 2.00p 2.09p 1.93p 2.00p 1590236
13/06/2024 1.90p 2.07p 1.88p 2.00p 1001814
12/06/2024 1.90p 2.00p 1.86p 1.90p 1131054
11/06/2024 1.98p 2.00p 1.90p 1.90p 860913
10/06/2024 1.98p 2.08p 1.87p 1.98p 1615542
07/06/2024 1.90p 2.05p 1.80p 1.98p 1576604
06/06/2024 1.88p 2.20p 1.76p 2.20p 7395560
05/06/2024 1.65p 1.95p 1.61p 1.94p 4081102
04/06/2024 1.60p 1.68p 1.56p 1.65p 3321278
03/06/2024 1.70p 1.70p 1.55p 1.60p 5166737
31/05/2024 2.10p 2.18p 1.60p 1.70p 10573862
30/05/2024 2.25p 2.58p 2.14p 2.15p 15200753
29/05/2024 1.90p 2.42p 1.80p 2.24p 15794086
28/05/2024 1.25p 2.35p 1.25p 1.80p 24287036
24/05/2024 1.23p 1.28p 1.20p 1.23p 3246172
23/05/2024 1.08p 1.29p 1.07p 1.23p 6784260
22/05/2024 0.95p 1.10p 0.93p 1.08p 5805475
21/05/2024 0.95p 1.00p 0.94p 1.00p 3389599
20/05/2024 1.05p 1.05p 0.94p 0.97p 6588981
17/05/2024 0.95p 1.09p 0.93p 1.06p 6995927
16/05/2024 0.75p 1.00p 0.75p 0.95p 11495022
15/05/2024 0.63p 0.79p 0.60p 0.75p 7794575
14/05/2024 0.53p 0.65p 0.50p 0.63p 12309857
13/05/2024 0.53p 0.55p 0.51p 0.53p 1546258
10/05/2024 0.53p 0.54p 0.51p 0.53p 6475941
09/05/2024 0.53p 0.54p 0.51p 0.53p 1338125
08/05/2024 0.53p 0.53p 0.50p 0.53p 529557
07/05/2024 0.53p 0.54p 0.52p 0.53p 3500000
03/05/2024 0.53p 0.53p 0.50p 0.53p 903523
02/05/2024 0.53p 0.54p 0.50p 0.53p 2380000
01/05/2024 0.53p 0.54p 0.53p 0.54p 219686
30/04/2024 0.53p 0.54p 0.51p 0.53p 1300000
29/04/2024 0.52p 0.54p 0.50p 0.53p 1742405
26/04/2024 0.52p 0.54p 0.51p 0.52p 2048714
25/04/2024 0.52p 0.55p 0.52p 0.52p 500000
24/04/2024 0.52p 0.54p 0.51p 0.52p 7175744
23/04/2024 0.52p 0.53p 0.50p 0.52p 2857589
22/04/2024 0.49p 0.53p 0.49p 0.52p 818645
19/04/2024 0.49p 0.49p 0.47p 0.49p 995
18/04/2024 0.49p 0.50p 0.48p 0.49p 1125000
17/04/2024 0.49p 0.52p 0.45p 0.49p 2084357
16/04/2024 0.49p 0.52p 0.49p 0.49p 2612244
15/04/2024 0.49p 0.53p 0.45p 0.49p 12872878
12/04/2024 0.49p 0.53p 0.49p 0.49p 2448828
11/04/2024 0.49p 0.53p 0.49p 0.49p 3446762
10/04/2024 0.49p 0.52p 0.49p 0.49p 2030408
09/04/2024 0.49p 0.53p 0.49p 0.49p 200000
08/04/2024 0.48p 0.55p 0.48p 0.49p 3412860
05/04/2024 0.48p 0.50p 0.48p 0.48p 2287208
04/04/2024 0.48p 0.53p 0.48p 0.50p 5923283
03/04/2024 0.45p 0.50p 0.45p 0.50p 999251
02/04/2024 0.43p 0.50p 0.43p 0.45p 4618192
28/03/2024 0.43p 0.50p 0.43p 0.45p 5214236
27/03/2024 0.48p 0.50p 0.48p 0.48p 550000
26/03/2024 0.48p 0.50p 0.47p 0.48p 2119007
25/03/2024 0.48p 0.50p 0.47p 0.48p 1739773
22/03/2024 0.48p 0.49p 0.45p 0.48p 2047537
21/03/2024 0.53p 0.53p 0.51p 0.53p 880691
20/03/2024 0.55p 0.55p 0.55p 0.53p 1897280
19/03/2024 0.55p 0.56p 0.55p 0.55p 0
18/03/2024 0.55p 0.55p 0.52p 0.55p 525000
15/03/2024 0.55p 0.56p 0.52p 0.55p 585897
14/03/2024 0.55p 0.55p 0.54p 0.55p 0
13/03/2024 0.58p 0.58p 0.58p 0.58p 0
12/03/2024 0.58p 0.58p 0.55p 0.58p 67868
11/03/2024 0.58p 0.58p 0.57p 0.58p 400000
08/03/2024 0.58p 0.58p 0.55p 0.58p 724414
07/03/2024 0.58p 0.58p 0.58p 0.58p 0
06/03/2024 0.58p 0.58p 0.58p 0.58p 0
05/03/2024 0.58p 0.58p 0.55p 0.58p 294210
04/03/2024 0.58p 0.58p 0.57p 0.58p 0
01/03/2024 0.58p 0.58p 0.57p 0.58p 0
29/02/2024 0.58p 0.59p 0.55p 0.58p 584366
28/02/2024 0.58p 0.59p 0.55p 0.58p 1008634
27/02/2024 0.58p 0.58p 0.57p 0.58p 16593
26/02/2024 0.58p 0.58p 0.56p 0.58p 666048
23/02/2024 0.60p 0.60p 0.55p 0.60p 586586
22/02/2024 0.60p 0.60p 0.57p 0.60p 24876
21/02/2024 0.60p 0.60p 0.59p 0.60p 0
20/02/2024 0.60p 0.60p 0.57p 0.60p 6525
19/02/2024 0.60p 0.60p 0.57p 0.60p 16306
16/02/2024 0.60p 0.60p 0.57p 0.60p 200000
15/02/2024 0.60p 0.60p 0.55p 0.60p 26020
14/02/2024 0.60p 0.61p 0.60p 0.60p 256034
13/02/2024 0.60p 0.60p 0.55p 0.60p 1100000
12/02/2024 0.60p 0.60p 0.55p 0.60p 3083146
09/02/2024 0.60p 0.60p 0.59p 0.60p 1343880
08/02/2024 0.60p 0.60p 0.59p 0.60p 175000
07/02/2024 0.60p 0.60p 0.55p 0.60p 1970000
06/02/2024 0.60p 0.60p 0.54p 0.60p 790817
05/02/2024 0.60p 0.60p 0.57p 0.60p 1457
02/02/2024 0.60p 0.60p 0.55p 0.60p 630000
01/02/2024 0.60p 0.60p 0.57p 0.60p 100
31/01/2024 0.60p 0.61p 0.60p 0.60p 0
30/01/2024 0.60p 0.61p 0.60p 0.60p 0
29/01/2024 0.60p 0.61p 0.57p 0.60p 85280
26/01/2024 0.60p 0.62p 0.57p 0.60p 738109
25/01/2024 0.60p 0.60p 0.57p 0.60p 382335
24/01/2024 0.60p 0.62p 0.60p 0.60p 892945
23/01/2024 0.60p 0.61p 0.60p 0.60p 0
22/01/2024 0.60p 0.60p 0.57p 0.60p 2845990
19/01/2024 0.60p 0.60p 0.56p 0.60p 678946
18/01/2024 0.60p 0.63p 0.60p 0.60p 1950000
17/01/2024 0.60p 0.60p 0.56p 0.60p 119288
16/01/2024 0.60p 0.60p 0.55p 0.60p 161666
15/01/2024 0.60p 0.62p 0.55p 0.60p 2848159
12/01/2024 0.60p 0.60p 0.55p 0.60p 1057355
11/01/2024 0.60p 0.60p 0.57p 0.60p 534746
10/01/2024 0.60p 0.61p 0.56p 0.60p 192134
09/01/2024 0.60p 0.64p 0.58p 0.60p 37670
08/01/2024 0.60p 0.61p 0.60p 0.60p 0
05/01/2024 0.60p 0.65p 0.60p 0.60p 5610614
04/01/2024 0.60p 0.60p 0.57p 0.60p 52250
03/01/2024 0.60p 0.65p 0.56p 0.60p 2337994
02/01/2024 0.60p 0.60p 0.56p 0.60p 180000
29/12/2023 0.60p 0.65p 0.60p 0.60p 7858173
28/12/2023 0.60p 0.60p 0.58p 0.60p 173883
27/12/2023 0.60p 0.60p 0.58p 0.60p 23813
22/12/2023 0.60p 0.60p 0.60p 0.60p 340000
21/12/2023 0.60p 0.60p 0.60p 0.60p 1003316
20/12/2023 0.60p 0.60p 0.59p 0.60p 250147
19/12/2023 0.60p 0.61p 0.60p 0.60p 0
18/12/2023 0.60p 0.61p 0.60p 0.60p 0
15/12/2023 0.60p 0.60p 0.58p 0.60p 1000000
14/12/2023 0.60p 0.61p 0.60p 0.60p 2856620
13/12/2023 0.60p 0.62p 0.59p 0.60p 1802420
12/12/2023 0.60p 0.63p 0.60p 0.60p 1000000
11/12/2023 0.58p 0.64p 0.58p 0.60p 2790479
08/12/2023 0.55p 0.55p 0.50p 0.55p 557174
07/12/2023 0.53p 0.59p 0.50p 0.55p 4395498
06/12/2023 0.50p 0.50p 0.49p 0.50p 0
05/12/2023 0.50p 0.50p 0.48p 0.50p 500000
04/12/2023 0.50p 0.54p 0.50p 0.50p 925925
01/12/2023 0.50p 0.50p 0.48p 0.50p 258337
30/11/2023 0.50p 0.50p 0.49p 0.50p 0
29/11/2023 0.50p 0.54p 0.50p 0.50p 203692

*Close Price adjusted for both dividends and splits