Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits