Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/11/2023 0.50p 0.50p 0.50p 0.50p 0
27/11/2023 0.50p 0.54p 0.50p 0.50p 100000
24/11/2023 0.48p 0.50p 0.48p 0.50p 1008384
23/11/2023 0.48p 0.50p 0.47p 0.48p 85000
22/11/2023 0.48p 0.48p 0.46p 0.48p 0
21/11/2023 0.48p 0.50p 0.47p 0.48p 481740
20/11/2023 0.48p 0.50p 0.47p 0.48p 142441
17/11/2023 0.48p 0.50p 0.47p 0.50p 1518000
16/11/2023 0.48p 0.48p 0.48p 0.48p 0
15/11/2023 0.45p 0.50p 0.45p 0.48p 1399621
14/11/2023 0.45p 0.49p 0.45p 0.45p 250000
13/11/2023 0.45p 0.50p 0.44p 0.45p 1149966
10/11/2023 0.45p 0.45p 0.42p 0.45p 50000
09/11/2023 0.45p 0.45p 0.44p 0.45p 0
08/11/2023 0.45p 0.49p 0.45p 0.45p 600324
07/11/2023 0.40p 0.48p 0.40p 0.45p 5349862
06/11/2023 0.40p 0.43p 0.37p 0.40p 2468651
03/11/2023 0.38p 0.40p 0.38p 0.40p 805149
02/11/2023 0.40p 0.45p 0.38p 0.38p 13362591
01/11/2023 0.40p 0.42p 0.40p 0.40p 349794
31/10/2023 0.45p 0.50p 0.37p 0.40p 7707847
30/10/2023 0.55p 0.55p 0.50p 0.55p 696733
27/10/2023 0.55p 0.55p 0.54p 0.55p 3654
26/10/2023 0.55p 0.55p 0.54p 0.55p 0
25/10/2023 0.55p 0.55p 0.55p 0.55p 26800
24/10/2023 0.55p 0.55p 0.54p 0.55p 0
23/10/2023 0.55p 0.55p 0.55p 0.55p 6896
20/10/2023 0.55p 0.55p 0.50p 0.55p 367881
19/10/2023 0.55p 0.55p 0.50p 0.55p 100684
18/10/2023 0.55p 0.60p 0.50p 0.55p 162416
17/10/2023 0.55p 0.55p 0.51p 0.55p 533133
16/10/2023 0.58p 0.58p 0.55p 0.55p 100000
13/10/2023 0.58p 0.58p 0.55p 0.58p 231000
12/10/2023 0.58p 0.58p 0.55p 0.58p 160968
11/10/2023 0.58p 0.59p 0.56p 0.58p 0
10/10/2023 0.58p 0.59p 0.55p 0.58p 266444
09/10/2023 0.58p 0.60p 0.58p 0.58p 15654
06/10/2023 0.59p 0.59p 0.57p 0.59p 16706

*Close Price adjusted for both dividends and splits