Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2022 1.40p 1.40p 1.36p 1.38p 394823
26/04/2022 1.48p 1.49p 1.35p 1.40p 5180223
25/04/2022 1.43p 1.55p 1.43p 1.48p 1404235
22/04/2022 1.38p 1.47p 1.33p 1.43p 881480
21/04/2022 1.40p 1.48p 1.33p 1.40p 72057
20/04/2022 1.35p 1.40p 1.35p 1.35p 808619
19/04/2022 1.35p 1.37p 1.31p 1.35p 1695079
14/04/2022 1.38p 1.39p 1.31p 1.35p 4379208
13/04/2022 1.38p 1.40p 1.35p 1.38p 1348632
12/04/2022 1.43p 1.43p 1.35p 1.38p 2385172
11/04/2022 1.45p 1.45p 1.36p 1.43p 1795384
08/04/2022 1.45p 1.45p 1.44p 1.45p 116969
07/04/2022 1.55p 1.60p 1.40p 1.45p 2947905
06/04/2022 1.50p 1.60p 1.48p 1.55p 2072711
05/04/2022 1.50p 1.54p 1.47p 1.50p 2654584
04/04/2022 1.45p 1.55p 1.36p 1.50p 2869815
01/04/2022 1.43p 1.59p 1.39p 1.45p 4708802
31/03/2022 1.78p 1.78p 1.36p 1.50p 9771182
30/03/2022 1.58p 1.88p 1.58p 1.80p 9185555
29/03/2022 1.65p 1.70p 1.61p 1.70p 3462157
28/03/2022 1.53p 1.70p 1.53p 1.63p 5935940
25/03/2022 1.58p 1.65p 1.41p 1.48p 5375374
24/03/2022 1.30p 1.60p 1.30p 1.60p 12275365
23/03/2022 1.30p 1.35p 1.26p 1.30p 3364713
22/03/2022 1.18p 1.35p 1.18p 1.29p 10658648
21/03/2022 1.13p 1.20p 1.13p 1.18p 4540482
18/03/2022 1.13p 1.14p 1.10p 1.13p 171325
17/03/2022 1.13p 1.13p 1.10p 1.13p 1589743
16/03/2022 1.18p 1.20p 1.10p 1.13p 2169783
15/03/2022 1.13p 1.20p 1.10p 1.18p 3801012
14/03/2022 1.05p 1.15p 1.05p 1.11p 2703320
11/03/2022 0.95p 1.08p 0.95p 1.05p 4020323
10/03/2022 1.03p 1.08p 0.90p 0.93p 6250332
09/03/2022 1.13p 1.15p 1.00p 1.00p 3652806
08/03/2022 1.13p 1.29p 1.10p 1.13p 6322047
07/03/2022 0.90p 1.15p 0.90p 1.13p 11186723
04/03/2022 0.93p 0.95p 0.85p 0.88p 2353658
03/03/2022 0.88p 0.95p 0.88p 0.93p 1287129
02/03/2022 0.85p 0.89p 0.81p 0.88p 1193133
01/03/2022 0.85p 0.89p 0.85p 0.85p 96093
28/02/2022 0.85p 0.90p 0.80p 0.85p 54952
25/02/2022 0.88p 0.90p 0.80p 0.85p 1439886
24/02/2022 0.93p 0.94p 0.85p 0.88p 1047884
23/02/2022 0.93p 0.95p 0.93p 0.93p 10811
22/02/2022 0.98p 1.00p 0.90p 0.93p 2057202
21/02/2022 0.98p 1.00p 0.95p 0.98p 731314
18/02/2022 0.98p 1.00p 0.95p 0.98p 135693
17/02/2022 1.00p 1.01p 0.95p 0.98p 736197
16/02/2022 1.03p 1.03p 0.97p 1.00p 251286
15/02/2022 1.05p 1.05p 1.00p 1.03p 596956
14/02/2022 1.05p 1.09p 1.00p 1.05p 1630812
11/02/2022 1.00p 1.09p 1.00p 1.05p 522163
10/02/2022 0.98p 1.04p 0.97p 1.00p 2587265
09/02/2022 1.00p 1.00p 0.97p 0.98p 493332
08/02/2022 1.03p 1.04p 0.98p 1.00p 2186019
07/02/2022 0.98p 1.14p 0.96p 1.03p 1747617
04/02/2022 0.95p 1.10p 0.92p 0.98p 2717086
03/02/2022 0.95p 0.99p 0.90p 0.95p 225213
02/02/2022 0.95p 0.99p 0.92p 0.95p 610318
01/02/2022 0.95p 0.99p 0.95p 0.95p 403156
31/01/2022 0.95p 0.98p 0.90p 0.95p 1142972
28/01/2022 0.95p 0.95p 0.89p 0.95p 994168
27/01/2022 0.95p 1.00p 0.93p 0.95p 34920
26/01/2022 0.95p 0.99p 0.93p 0.95p 392560
25/01/2022 0.93p 0.99p 0.93p 0.95p 759155
24/01/2022 0.93p 0.94p 0.90p 0.93p 1912405
21/01/2022 0.93p 0.95p 0.90p 0.93p 3104139
20/01/2022 0.93p 0.95p 0.93p 0.93p 191050
19/01/2022 0.98p 0.98p 0.90p 0.93p 3093107
18/01/2022 1.00p 1.03p 0.96p 0.98p 532369
17/01/2022 1.00p 1.02p 0.98p 1.00p 97571
14/01/2022 1.00p 1.00p 0.98p 1.00p 745743
13/01/2022 1.00p 1.00p 0.98p 1.00p 327536
12/01/2022 1.00p 1.02p 0.98p 1.00p 550000
10/01/2022 0.98p 1.05p 0.98p 1.00p 2574829
07/01/2022 0.98p 1.05p 0.93p 0.98p 410697
06/01/2022 0.98p 1.07p 0.93p 0.98p 756704
05/01/2022 0.98p 1.05p 0.96p 0.98p 587150
04/01/2022 0.88p 1.00p 0.86p 0.98p 1138909
03/01/2022 0.85p 0.90p 0.85p 0.88p 978821
31/12/2021 0.85p 0.90p 0.85p 0.88p 978821
30/12/2021 0.83p 0.85p 0.75p 0.85p 3161190
29/12/2021 0.83p 0.83p 0.80p 0.83p 511945
28/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
27/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
24/12/2021 0.85p 0.85p 0.75p 0.83p 3529346
23/12/2021 0.85p 0.85p 0.80p 0.85p 796181
22/12/2021 0.85p 0.87p 0.80p 0.85p 625449
21/12/2021 0.85p 0.88p 0.80p 0.85p 181763
20/12/2021 0.93p 0.93p 0.75p 0.85p 2750000
17/12/2021 0.93p 0.93p 0.90p 0.93p 119057
16/12/2021 0.93p 0.93p 0.90p 0.93p 66617
15/12/2021 0.93p 0.93p 0.83p 0.93p 497539
14/12/2021 0.93p 0.93p 0.90p 0.93p 310000
13/12/2021 0.98p 0.98p 0.85p 0.93p 3521562
10/12/2021 0.98p 0.98p 0.90p 0.98p 205886
09/12/2021 0.98p 0.98p 0.86p 0.98p 1243026
08/12/2021 0.98p 0.98p 0.98p 0.98p 0
07/12/2021 0.98p 1.05p 0.92p 0.98p 523349
06/12/2021 0.95p 0.98p 0.95p 0.98p 35236
03/12/2021 0.95p 0.95p 0.94p 0.95p 347013
02/12/2021 0.95p 0.95p 0.90p 0.95p 76880
01/12/2021 0.98p 0.98p 0.90p 0.95p 1729940
30/11/2021 0.98p 0.98p 0.95p 0.98p 25000
29/11/2021 0.98p 0.98p 0.95p 0.98p 243540
26/11/2021 0.98p 1.00p 0.92p 0.98p 1392527
25/11/2021 1.03p 1.03p 1.00p 1.00p 145616
24/11/2021 1.08p 1.08p 1.00p 1.03p 1102449
23/11/2021 1.08p 1.08p 1.05p 1.08p 609207
22/11/2021 1.08p 1.10p 1.00p 1.08p 635633
19/11/2021 1.13p 1.15p 1.08p 1.08p 250434
18/11/2021 1.13p 1.13p 1.10p 1.13p 1054127
17/11/2021 1.13p 1.13p 1.10p 1.13p 806983
16/11/2021 1.13p 1.13p 1.10p 1.13p 929388
15/11/2021 1.13p 1.14p 1.08p 1.13p 2313702
12/11/2021 1.15p 1.19p 1.08p 1.13p 2061955
11/11/2021 1.18p 1.20p 1.11p 1.18p 1178256
10/11/2021 1.15p 1.22p 1.10p 1.18p 6044189
09/11/2021 1.15p 1.20p 1.10p 1.15p 2024214
08/11/2021 1.15p 1.15p 1.10p 1.15p 1220352
05/11/2021 1.08p 1.14p 1.07p 1.10p 4249562
04/11/2021 1.08p 1.15p 1.06p 1.08p 2050838
03/11/2021 1.08p 1.13p 1.05p 1.08p 4153769
02/11/2021 1.08p 1.10p 1.05p 1.08p 1748570
01/11/2021 1.08p 1.10p 1.05p 1.08p 3770283
29/10/2021 1.13p 1.14p 1.05p 1.08p 1415163
28/10/2021 1.15p 1.15p 1.10p 1.13p 2608666
27/10/2021 1.15p 1.19p 1.11p 1.15p 3980433
26/10/2021 1.18p 1.19p 1.14p 1.15p 4153534
25/10/2021 1.20p 1.20p 1.15p 1.19p 6544851
22/10/2021 1.15p 1.15p 1.10p 1.15p 2379205
21/10/2021 1.15p 1.15p 1.09p 1.15p 756098
20/10/2021 1.15p 1.15p 1.10p 1.15p 2171352
19/10/2021 1.13p 1.15p 1.11p 1.13p 3975947
18/10/2021 1.15p 1.15p 1.10p 1.13p 663825
15/10/2021 1.15p 1.15p 1.09p 1.15p 4388067
14/10/2021 1.15p 1.19p 1.10p 1.15p 2329371
13/10/2021 1.13p 1.13p 1.07p 1.13p 816927
12/10/2021 1.08p 1.15p 1.06p 1.13p 2076916
11/10/2021 1.03p 1.10p 1.02p 1.08p 3643862
08/10/2021 1.03p 1.05p 1.00p 1.03p 965999
07/10/2021 1.03p 1.03p 1.00p 1.03p 3547050
06/10/2021 1.03p 1.03p 1.00p 1.03p 1876704
05/10/2021 1.13p 1.13p 1.03p 1.03p 3065398
04/10/2021 1.13p 1.15p 1.11p 1.13p 4794772
01/10/2021 1.13p 1.20p 1.10p 1.13p 5791433
30/09/2021 1.05p 1.15p 1.03p 1.13p 4270125
29/09/2021 1.05p 1.10p 1.03p 1.05p 1009032
28/09/2021 1.05p 1.05p 1.03p 1.03p 556633
27/09/2021 1.00p 1.10p 1.00p 1.05p 3253692
24/09/2021 1.00p 1.05p 0.98p 1.00p 1335903
23/09/2021 1.00p 1.05p 0.95p 1.00p 2798753
22/09/2021 0.98p 1.00p 0.95p 0.98p 733628
21/09/2021 1.03p 1.03p 0.95p 0.98p 3681024
20/09/2021 1.05p 1.05p 1.00p 1.03p 3488800
17/09/2021 1.13p 1.13p 1.10p 1.13p 39378
16/09/2021 1.13p 1.13p 1.10p 1.13p 2099824
15/09/2021 1.13p 1.14p 1.10p 1.13p 2635385
14/09/2021 1.08p 1.15p 1.06p 1.13p 5513510
13/09/2021 1.03p 1.15p 1.01p 1.08p 3160982
10/09/2021 1.03p 1.04p 1.00p 1.03p 994959
09/09/2021 1.05p 1.05p 1.00p 1.03p 834616
08/09/2021 1.08p 1.08p 1.00p 1.05p 4100167
07/09/2021 1.15p 1.15p 1.06p 1.08p 3111411
06/09/2021 1.00p 1.03p 0.96p 1.00p 2823381
03/09/2021 1.03p 1.03p 1.00p 1.00p 1640457
02/09/2021 1.08p 1.10p 0.95p 1.03p 5725252
01/09/2021 1.00p 1.15p 1.00p 1.13p 7513330
31/08/2021 0.88p 1.00p 0.88p 0.98p 5409329
30/08/2021 0.83p 0.95p 0.83p 0.88p 7878685
27/08/2021 0.83p 0.95p 0.83p 0.88p 5625172
26/08/2021 0.83p 0.85p 0.76p 0.83p 4642075
25/08/2021 0.73p 0.85p 0.73p 0.83p 4431312
24/08/2021 0.70p 0.74p 0.68p 0.73p 1249526
23/08/2021 0.68p 0.68p 0.68p 0.68p 90909
20/08/2021 0.68p 0.69p 0.68p 0.68p 604801
19/08/2021 0.72p 0.72p 0.65p 0.68p 7794809
18/08/2021 0.72p 0.72p 0.70p 0.72p 335230
17/08/2021 0.72p 0.72p 0.71p 0.72p 1078804
16/08/2021 0.73p 0.75p 0.70p 0.72p 1045929
13/08/2021 0.73p 0.73p 0.73p 0.73p 518437
12/08/2021 0.73p 0.73p 0.71p 0.73p 1095020
11/08/2021 0.73p 0.73p 0.70p 0.73p 1192307
10/08/2021 0.73p 0.73p 0.71p 0.73p 1001672
09/08/2021 0.73p 0.73p 0.70p 0.73p 2873897
06/08/2021 0.73p 0.75p 0.71p 0.73p 2132893
05/08/2021 0.73p 0.73p 0.71p 0.73p 174205
04/08/2021 0.73p 0.74p 0.73p 0.73p 200000
03/08/2021 0.73p 0.73p 0.71p 0.73p 440000
02/08/2021 0.73p 0.73p 0.70p 0.71p 586612
30/07/2021 0.73p 0.73p 0.70p 0.73p 875679
29/07/2021 0.73p 0.75p 0.70p 0.73p 1615009
28/07/2021 0.73p 0.75p 0.70p 0.71p 5385265
27/07/2021 0.73p 0.75p 0.71p 0.73p 2066656
26/07/2021 0.73p 0.73p 0.72p 0.73p 1672883
23/07/2021 0.73p 0.74p 0.70p 0.73p 3070414
22/07/2021 0.73p 0.75p 0.70p 0.73p 1588061
21/07/2021 0.78p 0.78p 0.70p 0.73p 4939597
20/07/2021 0.83p 0.83p 0.72p 0.80p 1189073
19/07/2021 0.83p 0.83p 0.80p 0.83p 879031

*Close Price adjusted for both dividends and splits