Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/07/2023 0.58p 0.58p 0.57p 0.58p 35102
14/07/2023 0.58p 0.60p 0.56p 0.56p 168865
13/07/2023 0.58p 0.59p 0.58p 0.58p 845524
12/07/2023 0.60p 0.60p 0.52p 0.58p 3479785
11/07/2023 0.68p 0.68p 0.57p 0.60p 2056000
10/07/2023 0.68p 0.68p 0.62p 0.68p 1000000
07/07/2023 0.68p 0.68p 0.65p 0.68p 71691
06/07/2023 0.68p 0.68p 0.67p 0.68p 0
05/07/2023 0.68p 0.68p 0.67p 0.68p 0
04/07/2023 0.68p 0.68p 0.65p 0.68p 16740
03/07/2023 0.68p 0.68p 0.65p 0.68p 214134
30/06/2023 0.68p 0.68p 0.65p 0.68p 298601
29/06/2023 0.68p 0.68p 0.68p 0.68p 2931
28/06/2023 0.68p 0.68p 0.65p 0.68p 425048
27/06/2023 0.68p 0.70p 0.62p 0.62p 1513690
26/06/2023 0.68p 0.68p 0.66p 0.68p 500000
23/06/2023 0.68p 0.68p 0.66p 0.68p 591169
22/06/2023 0.68p 0.69p 0.68p 0.68p 43388
21/06/2023 0.68p 0.68p 0.67p 0.68p 0
20/06/2023 0.68p 0.68p 0.64p 0.68p 1580000
19/06/2023 0.68p 0.68p 0.68p 0.68p 94373
16/06/2023 0.70p 0.70p 0.65p 0.68p 1500000
15/06/2023 0.70p 0.71p 0.70p 0.70p 0
14/06/2023 0.70p 0.70p 0.68p 0.70p 341379
13/06/2023 0.70p 0.70p 0.68p 0.70p 53253
12/06/2023 0.70p 0.70p 0.68p 0.70p 121190
09/06/2023 0.70p 0.72p 0.65p 0.70p 2332808
08/06/2023 0.73p 0.74p 0.73p 0.73p 0
07/06/2023 0.73p 0.73p 0.70p 0.73p 182000
06/06/2023 0.73p 0.73p 0.70p 0.73p 1958096
05/06/2023 0.73p 0.73p 0.70p 0.73p 210526
02/06/2023 0.73p 0.73p 0.70p 0.73p 451010
01/06/2023 0.73p 0.73p 0.70p 0.73p 269089
31/05/2023 0.73p 0.73p 0.72p 0.73p 15000
30/05/2023 0.73p 0.73p 0.70p 0.73p 18500
26/05/2023 0.73p 0.73p 0.70p 0.73p 525000
25/05/2023 0.73p 0.73p 0.73p 0.73p 0
24/05/2023 0.73p 0.73p 0.73p 0.73p 3300
23/05/2023 0.73p 0.73p 0.70p 0.73p 1811705
22/05/2023 0.73p 0.73p 0.71p 0.73p 2060000
19/05/2023 0.73p 0.73p 0.73p 0.73p 0
18/05/2023 0.73p 0.73p 0.73p 0.73p 0
17/05/2023 0.73p 0.74p 0.73p 0.73p 446993
16/05/2023 0.73p 0.75p 0.70p 0.73p 447138
15/05/2023 0.73p 0.75p 0.65p 0.73p 55977
12/05/2023 0.75p 0.75p 0.70p 0.70p 215000
11/05/2023 0.73p 0.73p 0.73p 0.73p 0
10/05/2023 0.73p 0.75p 0.73p 0.73p 1000000
09/05/2023 0.73p 0.73p 0.71p 0.73p 100000
05/05/2023 0.73p 0.75p 0.71p 0.73p 1026702
04/05/2023 0.73p 0.74p 0.71p 0.73p 1358612
03/05/2023 0.73p 0.74p 0.70p 0.73p 2296649
02/05/2023 0.73p 0.74p 0.70p 0.70p 547769
28/04/2023 0.73p 0.75p 0.70p 0.70p 2127072
27/04/2023 0.73p 0.74p 0.72p 0.73p 168212
26/04/2023 0.73p 0.74p 0.70p 0.73p 68615
25/04/2023 0.73p 0.75p 0.71p 0.73p 636717
24/04/2023 0.73p 0.73p 0.70p 0.73p 1030259
21/04/2023 0.73p 0.73p 0.72p 0.73p 318946
20/04/2023 0.73p 0.73p 0.70p 0.70p 986991
19/04/2023 0.73p 0.73p 0.70p 0.73p 291613
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

*Close Price adjusted for both dividends and splits