Kore Potash (KP2) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2024 1.23p 1.28p 1.20p 1.23p 3246172
23/05/2024 1.08p 1.29p 1.07p 1.23p 6784260
22/05/2024 0.95p 1.10p 0.93p 1.08p 5805475
21/05/2024 0.95p 1.00p 0.94p 1.00p 3389599
20/05/2024 1.05p 1.05p 0.94p 0.97p 6588981
17/05/2024 0.95p 1.09p 0.93p 1.06p 6995927
16/05/2024 0.75p 1.00p 0.75p 0.95p 11495022
15/05/2024 0.63p 0.79p 0.60p 0.75p 7794575
14/05/2024 0.53p 0.65p 0.50p 0.63p 12309857
13/05/2024 0.53p 0.55p 0.51p 0.53p 1546258
10/05/2024 0.53p 0.54p 0.51p 0.53p 6475941
09/05/2024 0.53p 0.54p 0.51p 0.53p 1338125
08/05/2024 0.53p 0.53p 0.50p 0.53p 529557
07/05/2024 0.53p 0.54p 0.52p 0.53p 3500000
03/05/2024 0.53p 0.53p 0.50p 0.53p 903523
02/05/2024 0.53p 0.54p 0.50p 0.53p 2380000
01/05/2024 0.53p 0.54p 0.53p 0.54p 219686
30/04/2024 0.53p 0.54p 0.51p 0.53p 1300000
29/04/2024 0.52p 0.54p 0.50p 0.53p 1742405
26/04/2024 0.52p 0.54p 0.51p 0.52p 2048714
25/04/2024 0.52p 0.55p 0.52p 0.52p 500000
24/04/2024 0.52p 0.54p 0.51p 0.52p 7175744
23/04/2024 0.52p 0.53p 0.50p 0.52p 2857589
22/04/2024 0.49p 0.53p 0.49p 0.52p 818645
19/04/2024 0.49p 0.49p 0.47p 0.49p 995
18/04/2024 0.49p 0.50p 0.48p 0.49p 1125000
17/04/2024 0.49p 0.52p 0.45p 0.49p 2084357
16/04/2024 0.49p 0.52p 0.49p 0.49p 2612244
15/04/2024 0.49p 0.53p 0.45p 0.49p 12872878
12/04/2024 0.49p 0.53p 0.49p 0.49p 2448828
11/04/2024 0.49p 0.53p 0.49p 0.49p 3446762
10/04/2024 0.49p 0.52p 0.49p 0.49p 2030408
09/04/2024 0.49p 0.53p 0.49p 0.49p 200000
08/04/2024 0.48p 0.55p 0.48p 0.49p 3412860
05/04/2024 0.48p 0.50p 0.48p 0.48p 2287208
04/04/2024 0.48p 0.53p 0.48p 0.50p 5923283
03/04/2024 0.45p 0.50p 0.45p 0.50p 999251
02/04/2024 0.43p 0.50p 0.43p 0.45p 4618192
28/03/2024 0.43p 0.50p 0.43p 0.45p 5214236
27/03/2024 0.48p 0.50p 0.48p 0.48p 550000
26/03/2024 0.48p 0.50p 0.47p 0.48p 2119007
25/03/2024 0.48p 0.50p 0.47p 0.48p 1739773
22/03/2024 0.48p 0.49p 0.45p 0.48p 2047537
21/03/2024 0.53p 0.53p 0.51p 0.53p 880691
20/03/2024 0.55p 0.55p 0.55p 0.53p 1897280
19/03/2024 0.55p 0.56p 0.55p 0.55p 0
18/03/2024 0.55p 0.55p 0.52p 0.55p 525000
15/03/2024 0.55p 0.56p 0.52p 0.55p 585897
14/03/2024 0.55p 0.55p 0.54p 0.55p 0
13/03/2024 0.58p 0.58p 0.58p 0.58p 0
12/03/2024 0.58p 0.58p 0.55p 0.58p 67868
11/03/2024 0.58p 0.58p 0.57p 0.58p 400000
08/03/2024 0.58p 0.58p 0.55p 0.58p 724414
07/03/2024 0.58p 0.58p 0.58p 0.58p 0
06/03/2024 0.58p 0.58p 0.58p 0.58p 0
05/03/2024 0.58p 0.58p 0.55p 0.58p 294210
04/03/2024 0.58p 0.58p 0.57p 0.58p 0
01/03/2024 0.58p 0.58p 0.57p 0.58p 0
29/02/2024 0.58p 0.59p 0.55p 0.58p 584366
28/02/2024 0.58p 0.59p 0.55p 0.58p 1008634
27/02/2024 0.58p 0.58p 0.57p 0.58p 16593
26/02/2024 0.58p 0.58p 0.56p 0.58p 666048
23/02/2024 0.60p 0.60p 0.55p 0.60p 586586
22/02/2024 0.60p 0.60p 0.57p 0.60p 24876
21/02/2024 0.60p 0.60p 0.59p 0.60p 0
20/02/2024 0.60p 0.60p 0.57p 0.60p 6525
19/02/2024 0.60p 0.60p 0.57p 0.60p 16306
16/02/2024 0.60p 0.60p 0.57p 0.60p 200000
15/02/2024 0.60p 0.60p 0.55p 0.60p 26020
14/02/2024 0.60p 0.61p 0.60p 0.60p 256034
13/02/2024 0.60p 0.60p 0.55p 0.60p 1100000
12/02/2024 0.60p 0.60p 0.55p 0.60p 3083146
09/02/2024 0.60p 0.60p 0.59p 0.60p 1343880
08/02/2024 0.60p 0.60p 0.59p 0.60p 175000
07/02/2024 0.60p 0.60p 0.55p 0.60p 1970000
06/02/2024 0.60p 0.60p 0.54p 0.60p 790817
05/02/2024 0.60p 0.60p 0.57p 0.60p 1457
02/02/2024 0.60p 0.60p 0.55p 0.60p 630000
01/02/2024 0.60p 0.60p 0.57p 0.60p 100
31/01/2024 0.60p 0.61p 0.60p 0.60p 0
30/01/2024 0.60p 0.61p 0.60p 0.60p 0
29/01/2024 0.60p 0.61p 0.57p 0.60p 85280
26/01/2024 0.60p 0.62p 0.57p 0.60p 738109
25/01/2024 0.60p 0.60p 0.57p 0.60p 382335
24/01/2024 0.60p 0.62p 0.60p 0.60p 892945
23/01/2024 0.60p 0.61p 0.60p 0.60p 0
22/01/2024 0.60p 0.60p 0.57p 0.60p 2845990
19/01/2024 0.60p 0.60p 0.56p 0.60p 678946
18/01/2024 0.60p 0.63p 0.60p 0.60p 1950000
17/01/2024 0.60p 0.60p 0.56p 0.60p 119288
16/01/2024 0.60p 0.60p 0.55p 0.60p 161666
15/01/2024 0.60p 0.62p 0.55p 0.60p 2848159
12/01/2024 0.60p 0.60p 0.55p 0.60p 1057355
11/01/2024 0.60p 0.60p 0.57p 0.60p 534746
10/01/2024 0.60p 0.61p 0.56p 0.60p 192134
09/01/2024 0.60p 0.64p 0.58p 0.60p 37670
08/01/2024 0.60p 0.61p 0.60p 0.60p 0
05/01/2024 0.60p 0.65p 0.60p 0.60p 5610614
04/01/2024 0.60p 0.60p 0.57p 0.60p 52250
03/01/2024 0.60p 0.65p 0.56p 0.60p 2337994
02/01/2024 0.60p 0.60p 0.56p 0.60p 180000
29/12/2023 0.60p 0.65p 0.60p 0.60p 7858173
28/12/2023 0.60p 0.60p 0.58p 0.60p 173883
27/12/2023 0.60p 0.60p 0.58p 0.60p 23813
22/12/2023 0.60p 0.60p 0.60p 0.60p 340000
21/12/2023 0.60p 0.60p 0.60p 0.60p 1003316
20/12/2023 0.60p 0.60p 0.59p 0.60p 250147
19/12/2023 0.60p 0.61p 0.60p 0.60p 0
18/12/2023 0.60p 0.61p 0.60p 0.60p 0
15/12/2023 0.60p 0.60p 0.58p 0.60p 1000000
14/12/2023 0.60p 0.61p 0.60p 0.60p 2856620
13/12/2023 0.60p 0.62p 0.59p 0.60p 1802420
12/12/2023 0.60p 0.63p 0.60p 0.60p 1000000
11/12/2023 0.58p 0.64p 0.58p 0.60p 2790479
08/12/2023 0.55p 0.55p 0.50p 0.55p 557174
07/12/2023 0.53p 0.59p 0.50p 0.55p 4395498
06/12/2023 0.50p 0.50p 0.49p 0.50p 0
05/12/2023 0.50p 0.50p 0.48p 0.50p 500000
04/12/2023 0.50p 0.54p 0.50p 0.50p 925925
01/12/2023 0.50p 0.50p 0.48p 0.50p 258337
30/11/2023 0.50p 0.50p 0.49p 0.50p 0
29/11/2023 0.50p 0.54p 0.50p 0.50p 203692
28/11/2023 0.50p 0.50p 0.50p 0.50p 0
27/11/2023 0.50p 0.54p 0.50p 0.50p 100000
24/11/2023 0.48p 0.50p 0.48p 0.50p 1008384
23/11/2023 0.48p 0.50p 0.47p 0.48p 85000
22/11/2023 0.48p 0.48p 0.46p 0.48p 0
21/11/2023 0.48p 0.50p 0.47p 0.48p 481740
20/11/2023 0.48p 0.50p 0.47p 0.48p 142441
17/11/2023 0.48p 0.50p 0.47p 0.50p 1518000
16/11/2023 0.48p 0.48p 0.48p 0.48p 0
15/11/2023 0.45p 0.50p 0.45p 0.48p 1399621
14/11/2023 0.45p 0.49p 0.45p 0.45p 250000
13/11/2023 0.45p 0.50p 0.44p 0.45p 1149966
10/11/2023 0.45p 0.45p 0.42p 0.45p 50000
09/11/2023 0.45p 0.45p 0.44p 0.45p 0
08/11/2023 0.45p 0.49p 0.45p 0.45p 600324
07/11/2023 0.40p 0.48p 0.40p 0.45p 5349862
06/11/2023 0.40p 0.43p 0.37p 0.40p 2468651
03/11/2023 0.38p 0.40p 0.38p 0.40p 805149
02/11/2023 0.40p 0.45p 0.38p 0.38p 13362591
01/11/2023 0.40p 0.42p 0.40p 0.40p 349794
31/10/2023 0.45p 0.50p 0.37p 0.40p 7707847
30/10/2023 0.55p 0.55p 0.50p 0.55p 696733
27/10/2023 0.55p 0.55p 0.54p 0.55p 3654
26/10/2023 0.55p 0.55p 0.54p 0.55p 0
25/10/2023 0.55p 0.55p 0.55p 0.55p 26800
24/10/2023 0.55p 0.55p 0.54p 0.55p 0
23/10/2023 0.55p 0.55p 0.55p 0.55p 6896
20/10/2023 0.55p 0.55p 0.50p 0.55p 367881
19/10/2023 0.55p 0.55p 0.50p 0.55p 100684
18/10/2023 0.55p 0.60p 0.50p 0.55p 162416
17/10/2023 0.55p 0.55p 0.51p 0.55p 533133
16/10/2023 0.58p 0.58p 0.55p 0.55p 100000
13/10/2023 0.58p 0.58p 0.55p 0.58p 231000
12/10/2023 0.58p 0.58p 0.55p 0.58p 160968
11/10/2023 0.58p 0.59p 0.56p 0.58p 0
10/10/2023 0.58p 0.59p 0.55p 0.58p 266444
09/10/2023 0.58p 0.60p 0.58p 0.58p 15654
06/10/2023 0.59p 0.59p 0.57p 0.59p 16706
05/10/2023 0.63p 0.63p 0.57p 0.59p 690131
04/10/2023 0.63p 0.63p 0.63p 0.63p 0
03/10/2023 0.63p 0.63p 0.60p 0.63p 287966
02/10/2023 0.63p 0.63p 0.53p 0.63p 1770609
29/09/2023 0.63p 0.63p 0.60p 0.63p 260439
28/09/2023 0.63p 0.63p 0.60p 0.63p 882017
27/09/2023 0.63p 0.63p 0.60p 0.63p 240000
26/09/2023 0.63p 0.63p 0.60p 0.63p 80000
25/09/2023 0.63p 0.63p 0.58p 0.63p 574881
22/09/2023 0.63p 0.63p 0.60p 0.63p 119305
21/09/2023 0.63p 0.64p 0.60p 0.63p 493738
20/09/2023 0.63p 0.63p 0.63p 0.63p 0
19/09/2023 0.63p 0.63p 0.61p 0.63p 80308
18/09/2023 0.63p 0.65p 0.60p 0.63p 493700
15/09/2023 0.63p 0.64p 0.62p 0.63p 294291
14/09/2023 0.63p 0.63p 0.63p 0.63p 0
13/09/2023 0.63p 0.64p 0.63p 0.63p 559857
12/09/2023 0.63p 0.63p 0.60p 0.63p 1001900
11/09/2023 0.63p 0.63p 0.63p 0.63p 0
08/09/2023 0.63p 0.63p 0.63p 0.63p 0
07/09/2023 0.63p 0.63p 0.63p 0.63p 0
06/09/2023 0.63p 0.63p 0.62p 0.63p 98194
05/09/2023 0.63p 0.63p 0.62p 0.63p 27401
04/09/2023 0.63p 0.63p 0.63p 0.63p 0
01/09/2023 0.63p 0.63p 0.62p 0.63p 38738
31/08/2023 0.61p 0.64p 0.61p 0.63p 163235
30/08/2023 0.61p 0.65p 0.60p 0.63p 1121336
29/08/2023 0.61p 0.65p 0.59p 0.61p 1090184
25/08/2023 0.61p 0.62p 0.58p 0.61p 404539
24/08/2023 0.61p 0.61p 0.58p 0.61p 61262
23/08/2023 0.61p 0.61p 0.58p 0.61p 100000
22/08/2023 0.61p 0.63p 0.58p 0.61p 180801
21/08/2023 0.58p 0.64p 0.57p 0.61p 1619399
18/08/2023 0.58p 0.58p 0.57p 0.58p 1017115
17/08/2023 0.58p 0.60p 0.58p 0.58p 100000
16/08/2023 0.58p 0.58p 0.57p 0.58p 29609
15/08/2023 0.58p 0.58p 0.58p 0.58p 0
14/08/2023 0.55p 0.60p 0.55p 0.58p 770494
11/08/2023 0.58p 0.60p 0.52p 0.55p 2499021
10/08/2023 0.58p 0.58p 0.55p 0.58p 150978

*Close Price adjusted for both dividends and splits