Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2022 1.25p 1.25p 1.20p 1.23p 1276167
30/06/2022 1.25p 1.29p 1.23p 1.25p 1234811
29/06/2022 1.35p 1.36p 1.22p 1.25p 2510314
28/06/2022 1.30p 1.48p 1.30p 1.35p 8430940
27/06/2022 1.08p 1.25p 1.07p 1.25p 5465557
24/06/2022 1.05p 1.09p 1.02p 1.08p 7111095
23/06/2022 1.05p 1.09p 1.00p 1.05p 1846837
22/06/2022 1.05p 1.08p 1.03p 1.05p 491508
21/06/2022 1.03p 1.05p 1.01p 1.05p 1648793
20/06/2022 1.03p 1.05p 1.00p 1.03p 729576
17/06/2022 1.08p 1.08p 1.00p 1.03p 1547027
16/06/2022 1.13p 1.14p 1.05p 1.08p 2437990
15/06/2022 1.25p 1.25p 1.10p 1.13p 7838837
14/06/2022 1.35p 1.35p 1.22p 1.30p 3236617
13/06/2022 1.38p 1.38p 1.38p 1.38p 0
10/06/2022 1.43p 1.43p 1.35p 1.38p 2326471
09/06/2022 1.43p 1.44p 1.40p 1.43p 1886534
08/06/2022 1.43p 1.44p 1.43p 1.43p 391144
07/06/2022 1.48p 1.48p 1.43p 1.43p 2540095
06/06/2022 1.40p 1.52p 1.35p 1.49p 4030372
01/06/2022 1.40p 1.45p 1.36p 1.40p 1546588
31/05/2022 1.40p 1.41p 1.36p 1.40p 243363
30/05/2022 1.40p 1.41p 1.35p 1.40p 539298
27/05/2022 1.40p 1.43p 1.36p 1.40p 2035242
26/05/2022 1.43p 1.43p 1.35p 1.40p 1281686
25/05/2022 1.35p 1.50p 1.35p 1.41p 7090368
24/05/2022 1.25p 1.39p 1.25p 1.35p 2273638
23/05/2022 1.20p 1.29p 1.19p 1.23p 1061258
20/05/2022 1.20p 1.25p 1.18p 1.20p 627996
19/05/2022 1.25p 1.25p 1.17p 1.20p 1184299
18/05/2022 1.25p 1.28p 1.25p 1.25p 157693
17/05/2022 1.20p 1.28p 1.17p 1.23p 2473627
16/05/2022 1.20p 1.22p 1.17p 1.20p 2556666
13/05/2022 1.20p 1.25p 1.16p 1.20p 1005071
12/05/2022 1.20p 1.23p 1.15p 1.15p 1286257
11/05/2022 1.30p 1.30p 1.17p 1.20p 1934103
10/05/2022 1.30p 1.32p 1.25p 1.30p 1354848
09/05/2022 1.30p 1.30p 1.21p 1.30p 850000
06/05/2022 1.28p 1.33p 1.26p 1.30p 1106012
05/05/2022 1.28p 1.35p 1.21p 1.30p 2543786
04/05/2022 1.30p 1.33p 1.25p 1.30p 1194104
03/05/2022 1.38p 1.38p 1.20p 1.30p 1127092
29/04/2022 1.38p 1.38p 1.36p 1.38p 596805
28/04/2022 1.38p 1.38p 1.35p 1.38p 1038313
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

*Close Price adjusted for both dividends and splits