Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2025 3.20p 3.25p 3.10p 3.10p 720225
04/09/2025 3.20p 3.25p 3.13p 3.20p 90323
03/09/2025 3.10p 3.25p 3.10p 3.20p 472898
02/09/2025 3.05p 3.10p 3.00p 3.10p 1364838
01/09/2025 3.10p 3.10p 3.00p 3.05p 900152
29/08/2025 3.10p 3.10p 3.10p 3.10p 0
28/08/2025 3.15p 3.18p 3.02p 3.10p 501950
27/08/2025 3.25p 3.25p 3.13p 3.15p 450000
26/08/2025 3.20p 3.30p 3.10p 3.25p 589022
22/08/2025 3.20p 3.20p 3.10p 3.20p 208106
21/08/2025 3.20p 3.27p 3.14p 3.20p 31660
20/08/2025 3.20p 3.20p 3.14p 3.20p 84990
19/08/2025 3.20p 3.20p 3.10p 3.20p 498194
18/08/2025 3.15p 3.20p 3.12p 3.20p 322339
15/08/2025 3.15p 3.30p 3.00p 3.15p 270082
14/08/2025 2.90p 3.20p 2.85p 3.10p 3486681
13/08/2025 2.85p 2.90p 2.78p 2.85p 1085317
12/08/2025 2.70p 2.94p 2.70p 2.85p 3532336
11/08/2025 2.70p 2.77p 2.66p 2.70p 232039
08/08/2025 2.50p 2.70p 2.50p 2.70p 4390145
07/08/2025 2.45p 2.50p 2.42p 2.45p 294176
06/08/2025 2.40p 2.51p 2.39p 2.45p 1503469
05/08/2025 2.40p 2.49p 2.40p 2.40p 944057
04/08/2025 2.35p 2.40p 2.35p 2.40p 501872
01/08/2025 2.40p 2.40p 2.32p 2.35p 1491659
31/07/2025 2.35p 2.40p 2.30p 2.40p 2719203
30/07/2025 2.30p 2.40p 2.30p 2.30p 500000
29/07/2025 2.30p 2.40p 2.30p 2.30p 100839
28/07/2025 2.30p 2.38p 2.30p 2.30p 1000
25/07/2025 2.30p 2.30p 2.25p 2.30p 5238
24/07/2025 2.20p 2.30p 2.20p 2.25p 503902
23/07/2025 2.15p 2.20p 2.10p 2.20p 1225102
22/07/2025 2.25p 2.29p 2.15p 2.15p 1005963
21/07/2025 2.20p 2.30p 2.20p 2.30p 1877408
18/07/2025 2.30p 2.30p 2.29p 2.30p 200000
17/07/2025 2.30p 2.30p 2.22p 2.30p 677234
16/07/2025 2.35p 2.35p 2.30p 2.30p 1136156
15/07/2025 2.35p 2.35p 2.30p 2.35p 889145
14/07/2025 2.35p 2.35p 2.32p 2.35p 0
11/07/2025 2.35p 2.40p 2.30p 2.35p 1267187
10/07/2025 2.35p 2.35p 2.33p 2.35p 32090
09/07/2025 2.40p 2.50p 2.32p 2.35p 429782
08/07/2025 2.45p 2.50p 2.36p 2.46p 1024282
07/07/2025 2.40p 2.49p 2.36p 2.40p 1250350
04/07/2025 2.55p 2.55p 2.40p 2.40p 368775
03/07/2025 2.60p 2.60p 2.50p 2.55p 822217
02/07/2025 2.60p 2.67p 2.59p 2.60p 537093
01/07/2025 2.50p 2.68p 2.49p 2.50p 3612899
30/06/2025 2.30p 2.59p 2.30p 2.50p 4316611
27/06/2025 2.40p 2.40p 2.23p 2.30p 1034405
26/06/2025 2.40p 2.40p 2.34p 2.40p 1035901
25/06/2025 2.45p 2.49p 2.35p 2.40p 449192
24/06/2025 2.25p 2.60p 2.24p 2.50p 3578544
23/06/2025 2.30p 2.40p 2.26p 2.30p 985051
20/06/2025 2.30p 2.38p 2.27p 2.38p 1210717
19/06/2025 2.40p 2.46p 2.20p 2.30p 3088580
18/06/2025 2.40p 2.60p 2.34p 2.60p 3052695
17/06/2025 2.30p 2.48p 2.30p 2.40p 2344067
16/06/2025 2.15p 2.39p 2.00p 2.30p 7562735
13/06/2025 2.75p 2.75p 2.00p 2.10p 8664954
12/06/2025 2.95p 2.98p 2.69p 2.80p 3544623
11/06/2025 3.30p 3.30p 2.83p 2.95p 7501677
10/06/2025 3.60p 4.49p 3.10p 3.30p 24250888
09/06/2025 3.40p 3.79p 3.36p 3.60p 3416892
06/06/2025 3.40p 3.45p 3.30p 3.40p 925071
05/06/2025 3.40p 3.50p 3.30p 3.40p 624927
04/06/2025 3.40p 3.46p 3.30p 3.40p 534519
03/06/2025 3.50p 3.60p 3.33p 3.40p 654293
02/06/2025 3.30p 3.60p 3.23p 3.42p 3940005
30/05/2025 3.35p 3.60p 3.20p 3.20p 2634185
29/05/2025 3.35p 3.49p 3.25p 3.35p 484395
28/05/2025 3.45p 3.55p 3.20p 3.35p 423128
27/05/2025 3.40p 3.59p 3.36p 3.45p 232911
23/05/2025 3.30p 3.50p 3.30p 3.40p 2732999
22/05/2025 3.35p 3.43p 3.20p 3.35p 433378
21/05/2025 3.40p 3.44p 3.21p 3.35p 509510
20/05/2025 3.25p 3.40p 3.25p 3.40p 1170066
19/05/2025 3.25p 3.30p 3.20p 3.25p 163869
16/05/2025 3.25p 3.27p 3.21p 3.26p 652677
15/05/2025 3.35p 3.35p 3.20p 3.25p 859890
14/05/2025 3.40p 3.45p 3.20p 3.44p 997860
13/05/2025 3.35p 3.55p 3.30p 3.40p 1420456
12/05/2025 3.00p 3.40p 3.00p 3.35p 3498782
09/05/2025 2.70p 3.08p 2.70p 3.00p 1442288
08/05/2025 2.70p 2.75p 2.64p 2.70p 467406
07/05/2025 2.70p 2.72p 2.64p 2.70p 18717
06/05/2025 2.75p 2.80p 2.70p 2.70p 3377959
02/05/2025 2.85p 3.08p 2.70p 2.75p 3362352
01/05/2025 2.90p 3.05p 2.80p 2.96p 1836735
30/04/2025 2.85p 3.10p 2.80p 2.90p 1382266
29/04/2025 2.30p 3.00p 2.30p 2.85p 5648919
28/04/2025 2.30p 2.40p 2.20p 2.30p 4394393
25/04/2025 2.10p 2.30p 2.10p 2.25p 1759227
24/04/2025 1.93p 2.10p 1.87p 2.10p 1552678
23/04/2025 1.93p 1.94p 1.86p 1.94p 260539
22/04/2025 1.93p 1.93p 1.87p 1.93p 89703
17/04/2025 1.93p 1.93p 1.87p 1.93p 196936
16/04/2025 1.93p 1.94p 1.93p 1.93p 85000
15/04/2025 1.93p 1.95p 1.87p 1.93p 375494
14/04/2025 1.93p 1.96p 1.86p 1.93p 749329
11/04/2025 1.93p 1.97p 1.86p 1.93p 137975
10/04/2025 1.93p 1.98p 1.90p 1.93p 985053
09/04/2025 1.90p 1.96p 1.86p 1.90p 706113
08/04/2025 1.85p 1.98p 1.82p 1.90p 1769570
07/04/2025 1.85p 1.88p 1.81p 1.85p 790487
04/04/2025 1.93p 1.93p 1.84p 1.85p 1081809
03/04/2025 1.90p 1.95p 1.83p 1.93p 733697
02/04/2025 1.90p 1.91p 1.82p 1.90p 1217879
01/04/2025 2.00p 2.00p 1.80p 1.90p 979346
31/03/2025 2.10p 2.10p 2.00p 2.00p 2014321
28/03/2025 2.10p 2.13p 2.00p 2.10p 168479
27/03/2025 2.10p 2.15p 2.00p 2.10p 305791
26/03/2025 2.05p 2.20p 2.00p 2.10p 1279257
25/03/2025 2.00p 2.07p 1.98p 2.04p 1625747
24/03/2025 1.95p 2.20p 1.90p 2.00p 5488574
21/03/2025 2.25p 2.34p 1.72p 1.90p 4070488
20/03/2025 2.25p 2.37p 2.16p 2.25p 921301
19/03/2025 2.25p 2.39p 2.10p 2.25p 991311
18/03/2025 2.25p 2.31p 2.22p 2.30p 871406
17/03/2025 2.25p 2.26p 2.15p 2.26p 241038
14/03/2025 2.25p 2.25p 2.23p 2.25p 197753
13/03/2025 2.30p 2.30p 2.20p 2.25p 1314340
12/03/2025 2.30p 2.30p 2.22p 2.30p 262438
11/03/2025 2.30p 2.31p 2.23p 2.30p 224555
10/03/2025 2.30p 2.30p 2.27p 2.30p 0
07/03/2025 2.30p 2.31p 2.30p 2.30p 160000
06/03/2025 2.30p 2.30p 2.27p 2.30p 0
05/03/2025 2.40p 2.40p 2.22p 2.30p 437716
04/03/2025 2.40p 2.47p 2.31p 2.40p 582827
03/03/2025 2.40p 2.60p 2.38p 2.60p 430000
28/02/2025 2.45p 2.50p 2.30p 2.40p 1583626
27/02/2025 2.60p 2.87p 2.42p 2.55p 1341936
26/02/2025 2.60p 2.67p 2.52p 2.60p 70109
25/02/2025 2.60p 2.60p 2.51p 2.60p 101101
24/02/2025 2.55p 2.68p 2.41p 2.60p 1628966
21/02/2025 2.65p 2.75p 2.58p 2.65p 952936
20/02/2025 2.60p 2.80p 2.53p 2.65p 2994858
19/02/2025 2.60p 2.67p 2.55p 2.60p 379028
18/02/2025 2.55p 2.68p 2.42p 2.60p 850346
17/02/2025 2.30p 2.78p 2.22p 2.55p 3982999
14/02/2025 2.25p 2.40p 2.21p 2.30p 422689
13/02/2025 2.10p 2.28p 2.10p 2.25p 1612349
12/02/2025 2.10p 2.20p 2.03p 2.10p 143954
11/02/2025 2.05p 2.09p 2.05p 2.05p 206854
10/02/2025 2.10p 2.20p 2.00p 2.05p 372105
07/02/2025 2.10p 2.12p 2.00p 2.10p 602592
06/02/2025 2.10p 2.13p 2.02p 2.10p 394029
05/02/2025 2.10p 2.10p 1.91p 2.10p 800262
04/02/2025 2.10p 2.10p 2.01p 2.10p 2487
03/02/2025 2.10p 2.20p 2.00p 2.10p 971181
31/01/2025 2.15p 2.20p 2.00p 2.15p 634937
30/01/2025 2.20p 2.23p 2.10p 2.15p 0
29/01/2025 2.00p 2.10p 1.83p 2.10p 2569710
28/01/2025 2.15p 2.15p 1.91p 2.10p 3629095
27/01/2025 2.20p 2.22p 2.13p 2.20p 98695
24/01/2025 2.25p 2.25p 2.20p 2.20p 317148
23/01/2025 2.15p 2.25p 2.10p 2.25p 969693
22/01/2025 2.15p 2.30p 2.15p 2.20p 773915
21/01/2025 2.40p 2.40p 2.11p 2.15p 1754191
20/01/2025 2.55p 2.55p 2.45p 2.45p 671335
17/01/2025 2.50p 2.55p 2.50p 2.55p 350000
16/01/2025 2.50p 2.50p 2.45p 2.50p 409449
15/01/2025 2.50p 2.50p 2.46p 2.50p 550000
14/01/2025 2.45p 2.50p 2.42p 2.50p 161715
13/01/2025 2.45p 2.45p 2.42p 2.45p 11090
10/01/2025 2.45p 2.49p 2.45p 2.45p 276890
09/01/2025 2.50p 2.50p 2.45p 2.45p 711411
08/01/2025 2.50p 2.50p 2.40p 2.50p 97949
07/01/2025 2.50p 2.52p 2.45p 2.50p 415766
06/01/2025 2.30p 2.53p 2.25p 2.50p 1063111
03/01/2025 2.30p 2.37p 2.24p 2.30p 198737
02/01/2025 2.25p 2.35p 2.22p 2.30p 489970
31/12/2024 2.25p 2.25p 2.25p 2.25p 92344
30/12/2024 2.25p 2.25p 2.20p 2.25p 408394
27/12/2024 2.30p 2.30p 2.20p 2.25p 121503
24/12/2024 2.30p 2.30p 2.21p 2.30p 116865
23/12/2024 2.30p 2.32p 2.30p 2.30p 688
20/12/2024 2.30p 2.32p 2.21p 2.30p 207427
19/12/2024 2.30p 2.33p 2.20p 2.30p 247154
18/12/2024 2.30p 2.34p 2.20p 2.30p 281054
17/12/2024 2.40p 2.40p 2.22p 2.30p 782149
16/12/2024 2.45p 2.45p 2.30p 2.40p 411539
13/12/2024 2.40p 2.52p 2.33p 2.45p 1567986
12/12/2024 2.55p 2.58p 2.33p 2.40p 2118206
11/12/2024 2.65p 2.65p 2.50p 2.55p 854589
10/12/2024 2.65p 2.66p 2.65p 2.65p 18516
09/12/2024 2.70p 2.70p 2.60p 2.65p 253471
06/12/2024 2.60p 2.70p 2.50p 2.70p 157169
05/12/2024 2.60p 2.65p 2.50p 2.50p 621076
04/12/2024 2.60p 2.70p 2.50p 2.60p 415003
03/12/2024 2.55p 2.62p 2.53p 2.60p 925519
02/12/2024 2.65p 2.68p 2.40p 2.50p 2562198
29/11/2024 2.75p 2.78p 2.60p 2.70p 658106
28/11/2024 2.75p 2.75p 2.60p 2.75p 337579
27/11/2024 2.80p 2.86p 2.79p 2.80p 438557
26/11/2024 2.75p 2.85p 2.75p 2.80p 306902
25/11/2024 2.70p 2.80p 2.64p 2.75p 853508
22/11/2024 2.50p 2.75p 2.43p 2.70p 3643920
21/11/2024 3.00p 3.20p 2.30p 2.50p 9479919
20/11/2024 4.20p 4.20p 2.70p 3.00p 10629149

*Close Price adjusted for both dividends and splits