Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2023 0.73p 0.73p 0.70p 0.73p 567114
17/04/2023 0.73p 0.73p 0.70p 0.70p 753000
14/04/2023 0.73p 0.73p 0.70p 0.73p 1443776
13/04/2023 0.73p 0.74p 0.70p 0.73p 677379
12/04/2023 0.70p 0.75p 0.65p 0.73p 372000
11/04/2023 0.70p 0.75p 0.67p 0.70p 1776077
06/04/2023 0.70p 0.74p 0.65p 0.70p 6560672
05/04/2023 0.65p 0.70p 0.65p 0.70p 1101342
04/04/2023 0.65p 0.69p 0.62p 0.65p 1235182
03/04/2023 0.65p 0.70p 0.61p 0.65p 533889
31/03/2023 0.65p 0.65p 0.58p 0.65p 6504754
30/03/2023 0.68p 0.68p 0.65p 0.68p 946639
29/03/2023 0.68p 0.68p 0.67p 0.67p 98000
28/03/2023 0.68p 0.68p 0.61p 0.67p 1633377
27/03/2023 0.68p 0.68p 0.66p 0.68p 500000
24/03/2023 0.68p 0.68p 0.66p 0.68p 1157013
23/03/2023 0.68p 0.68p 0.66p 0.68p 666667
22/03/2023 0.73p 0.73p 0.67p 0.68p 1370000
21/03/2023 0.73p 0.73p 0.67p 0.73p 273751
20/03/2023 0.73p 0.73p 0.65p 0.65p 1065607
17/03/2023 0.73p 0.73p 0.70p 0.73p 2000000
16/03/2023 0.73p 0.73p 0.70p 0.73p 671225
15/03/2023 0.75p 0.75p 0.70p 0.73p 870000
14/03/2023 0.78p 0.78p 0.75p 0.75p 588000
13/03/2023 0.78p 0.79p 0.75p 0.78p 399224
10/03/2023 0.78p 0.80p 0.76p 0.77p 1750150
09/03/2023 0.80p 0.80p 0.76p 0.78p 1310000
08/03/2023 0.78p 0.80p 0.78p 0.80p 500000
07/03/2023 0.80p 0.82p 0.75p 0.78p 1932831
06/03/2023 0.80p 0.82p 0.80p 0.80p 7160
03/03/2023 0.85p 0.85p 0.76p 0.80p 3834965
02/03/2023 0.85p 0.85p 0.85p 0.85p 1328970
01/03/2023 0.85p 0.86p 0.83p 0.85p 7110257
28/02/2023 0.85p 0.86p 0.83p 0.85p 177842
27/02/2023 0.85p 0.86p 0.83p 0.85p 85797
24/02/2023 0.85p 0.86p 0.83p 0.85p 1064121
23/02/2023 0.85p 0.87p 0.83p 0.85p 521213
22/02/2023 0.85p 0.85p 0.82p 0.85p 1250000
21/02/2023 0.88p 0.89p 0.85p 0.88p 1030731
20/02/2023 0.88p 0.90p 0.85p 0.90p 960331
17/02/2023 0.83p 0.85p 0.82p 0.85p 5327818
16/02/2023 0.83p 0.85p 0.82p 0.83p 435754
15/02/2023 0.83p 0.85p 0.80p 0.83p 2527372
14/02/2023 0.83p 0.85p 0.81p 0.83p 5363898
13/02/2023 0.83p 0.85p 0.81p 0.83p 11447770
10/02/2023 0.80p 0.85p 0.77p 0.83p 3126608
09/02/2023 0.80p 0.81p 0.80p 0.80p 142200
08/02/2023 0.80p 0.81p 0.75p 0.80p 542000
07/02/2023 0.80p 0.85p 0.75p 0.80p 1846766
06/02/2023 0.80p 0.80p 0.75p 0.80p 436986
03/02/2023 0.80p 0.82p 0.80p 0.80p 1159855
02/02/2023 0.80p 0.82p 0.76p 0.80p 3358263
01/02/2023 0.78p 0.85p 0.78p 0.80p 834879
31/01/2023 0.78p 0.78p 0.76p 0.78p 123067
30/01/2023 0.75p 0.80p 0.72p 0.78p 482797
27/01/2023 0.75p 0.78p 0.72p 0.75p 159615
26/01/2023 0.73p 0.75p 0.67p 0.73p 4362528
25/01/2023 0.75p 0.78p 0.69p 0.73p 2777358
24/01/2023 0.78p 0.78p 0.70p 0.75p 4231977
23/01/2023 0.80p 0.84p 0.73p 0.78p 1479823
20/01/2023 0.80p 0.85p 0.75p 0.85p 326692
19/01/2023 0.78p 0.81p 0.76p 0.80p 1325303
18/01/2023 0.80p 0.82p 0.78p 0.80p 610685
17/01/2023 0.80p 0.82p 0.78p 0.80p 137162
16/01/2023 0.80p 0.83p 0.80p 0.80p 778001
13/01/2023 0.80p 0.84p 0.78p 0.80p 205343
12/01/2023 0.80p 0.82p 0.78p 0.80p 464868
11/01/2023 0.80p 0.82p 0.80p 0.80p 278914
10/01/2023 0.85p 0.85p 0.78p 0.80p 1459282
09/01/2023 0.88p 0.89p 0.85p 0.85p 411746
06/01/2023 0.88p 0.89p 0.87p 0.88p 160000
05/01/2023 0.80p 0.90p 0.80p 0.88p 3642067
04/01/2023 0.70p 0.82p 0.70p 0.80p 2915323
03/01/2023 0.70p 0.75p 0.70p 0.70p 105000
30/12/2022 0.70p 0.75p 0.69p 0.70p 794294
29/12/2022 0.70p 0.70p 0.65p 0.70p 10000
28/12/2022 0.70p 0.75p 0.68p 0.70p 422417
23/12/2022 0.70p 0.73p 0.70p 0.70p 1209867
22/12/2022 0.70p 0.71p 0.66p 0.70p 183275
21/12/2022 0.70p 0.75p 0.65p 0.70p 1337029
20/12/2022 0.73p 0.73p 0.67p 0.70p 3711608
19/12/2022 0.73p 0.73p 0.70p 0.73p 619031
16/12/2022 0.73p 0.73p 0.70p 0.73p 1272746
15/12/2022 0.75p 0.75p 0.71p 0.73p 1527885
14/12/2022 0.75p 0.75p 0.71p 0.75p 575423
13/12/2022 0.73p 0.75p 0.73p 0.75p 940000
12/12/2022 0.73p 0.75p 0.70p 0.73p 927845
09/12/2022 0.73p 0.75p 0.72p 0.73p 755726
08/12/2022 0.73p 0.75p 0.73p 0.73p 250000
07/12/2022 0.73p 0.75p 0.70p 0.73p 526051
06/12/2022 0.73p 0.75p 0.70p 0.73p 1613389
05/12/2022 0.78p 0.78p 0.71p 0.73p 693736
02/12/2022 0.78p 0.78p 0.75p 0.78p 500000
01/12/2022 0.78p 0.78p 0.75p 0.78p 176047
30/11/2022 0.78p 0.78p 0.75p 0.78p 1733995
29/11/2022 0.83p 0.83p 0.75p 0.78p 623565
28/11/2022 0.83p 0.83p 0.83p 0.83p 0
25/11/2022 0.83p 0.83p 0.80p 0.83p 148411
24/11/2022 0.83p 0.83p 0.82p 0.83p 0
23/11/2022 0.83p 0.83p 0.80p 0.83p 21834
22/11/2022 0.83p 0.84p 0.83p 0.83p 10000
21/11/2022 0.83p 0.84p 0.80p 0.83p 558702
18/11/2022 0.83p 0.84p 0.81p 0.83p 566101
17/11/2022 0.83p 0.83p 0.81p 0.83p 43635
16/11/2022 0.83p 0.84p 0.83p 0.83p 15000
15/11/2022 0.85p 0.90p 0.80p 0.83p 1961926
14/11/2022 0.85p 0.85p 0.85p 0.85p 587035
11/11/2022 0.85p 0.85p 0.80p 0.85p 1250000
10/11/2022 0.85p 0.89p 0.85p 0.85p 2749174
09/11/2022 0.75p 0.90p 0.75p 0.85p 3551497
08/11/2022 0.75p 0.75p 0.75p 0.75p 455000
07/11/2022 0.75p 0.80p 0.75p 0.75p 540473
04/11/2022 0.75p 0.80p 0.73p 0.75p 807859
03/11/2022 0.73p 0.75p 0.73p 0.75p 442975
02/11/2022 0.73p 0.75p 0.73p 0.74p 274149
01/11/2022 0.73p 0.73p 0.73p 0.73p 51625
31/10/2022 0.73p 0.74p 0.71p 0.73p 1279646
28/10/2022 0.73p 0.74p 0.66p 0.73p 3484553
27/10/2022 0.70p 0.74p 0.68p 0.68p 1777618
26/10/2022 0.70p 0.74p 0.65p 0.70p 685000
25/10/2022 0.70p 0.70p 0.66p 0.70p 473558
24/10/2022 0.70p 0.70p 0.67p 0.70p 727999
21/10/2022 0.70p 0.75p 0.68p 0.70p 1159281
20/10/2022 0.83p 0.83p 0.66p 0.70p 8035983
19/10/2022 0.95p 0.99p 0.80p 0.83p 6018609
18/10/2022 0.95p 0.99p 0.95p 0.97p 125511
17/10/2022 0.93p 0.96p 0.93p 0.95p 697473
14/10/2022 0.93p 0.95p 0.92p 0.92p 481752
13/10/2022 0.95p 0.95p 0.91p 0.93p 1317568
12/10/2022 0.98p 0.98p 0.90p 0.95p 869391
11/10/2022 1.00p 1.00p 0.95p 0.98p 997068
10/10/2022 1.00p 1.08p 0.95p 1.00p 1722660
07/10/2022 1.00p 1.05p 0.95p 1.00p 310720
06/10/2022 1.00p 1.00p 0.97p 1.00p 527223
05/10/2022 1.00p 1.00p 1.00p 1.00p 98000
04/10/2022 1.03p 1.03p 0.95p 1.00p 1047439
03/10/2022 1.03p 1.03p 1.00p 1.03p 361548
30/09/2022 1.03p 1.03p 1.00p 1.03p 197022
29/09/2022 1.03p 1.03p 1.03p 1.03p 4659
28/09/2022 1.03p 1.03p 1.00p 1.03p 369467
27/09/2022 1.03p 1.03p 1.00p 1.03p 23199
26/09/2022 1.03p 1.03p 1.00p 1.03p 93958
23/09/2022 1.03p 1.05p 1.00p 1.00p 1199985
22/09/2022 1.08p 1.03p 1.03p 1.03p 0
21/09/2022 1.03p 1.05p 1.01p 1.03p 592710
20/09/2022 1.10p 1.15p 1.00p 1.03p 1539364
16/09/2022 1.10p 1.11p 1.07p 1.10p 626742
15/09/2022 1.10p 1.11p 1.06p 1.10p 329741
14/09/2022 1.10p 1.13p 1.08p 1.10p 2004409
13/09/2022 1.10p 1.15p 1.08p 1.10p 48591
12/09/2022 1.10p 1.15p 1.07p 1.10p 718339
09/09/2022 1.10p 1.15p 1.07p 1.10p 862295
08/09/2022 1.10p 1.12p 1.06p 1.10p 841963
07/09/2022 1.10p 1.11p 1.06p 1.10p 496208
06/09/2022 1.10p 1.10p 1.06p 1.10p 826803
05/09/2022 1.10p 1.10p 1.06p 1.10p 549508
02/09/2022 1.10p 1.10p 1.07p 1.10p 1188533
01/09/2022 1.10p 1.15p 1.07p 1.10p 348856
31/08/2022 1.10p 1.15p 1.08p 1.10p 1157718
30/08/2022 1.10p 1.10p 1.08p 1.10p 247222
26/08/2022 1.10p 1.15p 1.06p 1.10p 1337866
25/08/2022 1.10p 1.14p 1.06p 1.10p 3192899
24/08/2022 1.10p 1.12p 1.06p 1.10p 850263
23/08/2022 1.10p 1.14p 1.06p 1.10p 659460
22/08/2022 1.05p 1.12p 1.01p 1.10p 1165465
19/08/2022 1.08p 1.10p 1.00p 1.05p 3750621
18/08/2022 1.13p 1.13p 1.06p 1.08p 1110438
17/08/2022 1.18p 1.18p 1.11p 1.13p 2226647
16/08/2022 1.18p 1.18p 1.15p 1.18p 546733
15/08/2022 1.18p 1.19p 1.16p 1.18p 2671664
12/08/2022 1.08p 1.20p 1.08p 1.18p 4537365
11/08/2022 1.08p 1.11p 1.08p 1.08p 337254
10/08/2022 1.08p 1.12p 1.08p 1.10p 1309604
09/08/2022 1.08p 1.14p 1.06p 1.08p 1268448
08/08/2022 1.08p 1.15p 1.06p 1.08p 1005420
05/08/2022 1.08p 1.14p 1.04p 1.08p 604716
04/08/2022 1.05p 1.09p 1.03p 1.05p 1564961
03/08/2022 1.05p 1.10p 1.03p 1.05p 374365
02/08/2022 1.05p 1.10p 1.01p 1.01p 1434604
01/08/2022 1.13p 1.13p 1.02p 1.07p 2754316
29/07/2022 1.08p 1.10p 1.00p 1.10p 5374018
28/07/2022 1.05p 1.13p 1.05p 1.08p 862829
27/07/2022 1.15p 1.15p 0.98p 1.10p 6743508
26/07/2022 1.15p 1.18p 1.12p 1.15p 2060083
25/07/2022 1.15p 1.18p 1.11p 1.15p 876805
22/07/2022 1.15p 1.20p 1.11p 1.15p 2143690
21/07/2022 1.15p 1.15p 1.10p 1.15p 1300634
20/07/2022 1.15p 1.15p 1.10p 1.15p 2200000
19/07/2022 1.15p 1.15p 1.13p 1.15p 745018
18/07/2022 1.15p 1.15p 1.10p 1.15p 3656041
15/07/2022 1.13p 1.13p 1.11p 1.13p 263582
14/07/2022 1.15p 1.15p 1.10p 1.13p 461235
13/07/2022 1.18p 1.18p 1.10p 1.15p 1397076
12/07/2022 1.18p 1.25p 1.13p 1.18p 912994
11/07/2022 1.20p 1.20p 1.12p 1.18p 488493
08/07/2022 1.20p 1.20p 1.16p 1.20p 1090231
07/07/2022 1.20p 1.20p 1.15p 1.20p 1242170
06/07/2022 1.20p 1.20p 1.18p 1.20p 476305
05/07/2022 1.23p 1.25p 1.15p 1.20p 5179432
04/07/2022 1.23p 1.23p 1.20p 1.23p 250000

*Close Price adjusted for both dividends and splits