Kore Potash Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.900	2.045	1.800	1.975	1.975	3,642,454
2024-06-06	1.875	2.200	1.755	2.200	2.200	8,695,708
2024-06-05	1.650	1.945	1.613	1.940	1.940	4,081,102
2024-06-04	1.600	1.680	1.561	1.650	1.650	3,321,278
2024-06-03	1.700	1.700	1.550	1.600	1.600	5,166,737
2024-05-31	2.100	2.177	1.600	1.700	1.700	12,073,862
2024-05-30	2.250	2.580	2.120	2.150	2.150	18,200,753
2024-05-29	1.900	2.420	1.800	2.240	2.240	19,440,086
2024-05-28	1.275	2.350	1.275	1.800	1.800	27,092,414
2024-05-24	1.225	1.280	1.200	1.225	1.225	3,246,172
2024-05-23	1.075	1.289	1.071	1.225	1.225	6,784,260
2024-05-22	0.950	1.100	0.927	1.075	1.075	5,805,475
2024-05-21	0.950	1.000	0.937	1.000	1.000	3,389,599
2024-05-20	1.010	1.010	0.935	0.970	0.970	6,588,981
2024-05-17	0.950	1.089	0.930	1.060	1.060	6,995,927
2024-05-16	0.798	1.000	0.798	0.950	0.950	15,495,022
2024-05-15	0.625	0.790	0.601	0.750	0.750	7,794,575
2024-05-14	0.525	0.650	0.500	0.625	0.625	12,309,857
2024-05-13	0.525	0.550	0.510	0.525	0.525	1,546,258
2024-05-10	0.525	0.544	0.510	0.525	0.525	6,475,941
2024-05-09	0.525	0.544	0.510	0.525	0.525	1,338,125
2024-05-08	0.525	0.525	0.500	0.525	0.525	529,557
2024-05-07	0.525	0.544	0.520	0.525	0.525	3,500,000
2024-05-03	0.525	0.530	0.500	0.525	0.525	903,523
2024-05-02	0.525	0.540	0.500	0.525	0.525	2,380,000
2024-05-01	0.535	0.535	0.535	0.535	0.535	219,686
2024-04-30	0.525	0.535	0.510	0.525	0.525	1,300,000
2024-04-29	0.520	0.540	0.500	0.525	0.525	1,742,405
2024-04-26	0.520	0.540	0.513	0.520	0.520	2,048,714
2024-04-25	0.520	0.550	0.520	0.520	0.520	500,000
2024-04-24	0.515	0.540	0.510	0.520	0.520	7,175,744
2024-04-23	0.515	0.530	0.503	0.515	0.515	2,857,589
2024-04-22	0.510	0.530	0.510	0.515	0.515	818,645
2024-04-19	0.490	0.490	0.467	0.490	0.490	995
2024-04-18	0.490	0.500	0.481	0.490	0.490	1,125,000
2024-04-17	0.490	0.520	0.450	0.490	0.490	2,084,357
2024-04-16	0.490	0.520	0.490	0.490	0.490	2,612,244
2024-04-15	0.490	0.530	0.450	0.490	0.490	12,872,878
2024-04-12	0.490	0.530	0.490	0.490	0.490	2,448,828
2024-04-11	0.490	0.530	0.490	0.490	0.490	3,446,762
2024-04-10	0.490	0.520	0.490	0.490	0.490	2,030,408
2024-04-09	0.490	0.525	0.490	0.490	0.490	200,000
2024-04-08	0.490	0.550	0.490	0.490	0.490	3,412,860
2024-04-05	0.475	0.500	0.475	0.475	0.475	2,287,208
2024-04-04	0.480	0.525	0.480	0.500	0.500	5,923,283
2024-04-03	0.492	0.500	0.492	0.500	0.500	999,251
2024-04-02	0.450	0.499	0.450	0.450	0.450	4,618,192
2024-03-28	0.450	0.498	0.450	0.450	0.450	5,214,236
2024-03-27	0.475	0.500	0.475	0.475	0.475	550,000
2024-03-26	0.475	0.500	0.466	0.475	0.475	2,119,007
2024-03-25	0.475	0.498	0.471	0.475	0.475	1,739,773
2024-03-22	0.475	0.494	0.450	0.475	0.475	2,047,537
2024-03-21	0.525	0.530	0.510	0.525	0.525	880,691
2024-03-20	0.525	0.550	0.510	0.525	0.525	1,897,280
2024-03-19	0.550	0.550	0.550	0.550	0.550	0
2024-03-18	0.550	0.550	0.515	0.550	0.550	525,000
2024-03-15	0.550	0.560	0.515	0.550	0.550	585,897
2024-03-14	0.550	0.550	0.550	0.550	0.550	0
2024-03-13	0.575	0.575	0.575	0.575	0.575	0
2024-03-12	0.575	0.575	0.550	0.575	0.575	67,868

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.