Kore Mining Ltd (OP: KOREF )

0.0310 -0.0029 (-8.55%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6600 0.6981 0.6579 0.6976 74,699 +0.06(+9.86%)
Mar 30, 2021 0.6880 0.6880 0.6316 0.6350 112,538 -0.03(-3.79%)
Mar 29, 2021 0.6800 0.6800 0.6405 0.6600 52,334 +0.02(+3.13%)
Mar 26, 2021 0.6409 0.6585 0.6400 0.6400 32,000 -0.01(-1.95%)
Mar 25, 2021 0.6311 0.6527 0.6172 0.6527 39,708 +0.01(+1.43%)
Mar 24, 2021 0.6951 0.6951 0.6366 0.6435 75,609 -0.05(-7.14%)
Mar 23, 2021 0.7105 0.7105 0.6930 0.6930 72,816 -0.03(-3.74%)
Mar 22, 2021 0.7023 0.7547 0.7023 0.7199 68,166 +0.02(+2.84%)
Mar 19, 2021 0.7100 0.7200 0.6975 0.7000 26,000 -0.01(-1.07%)
Mar 18, 2021 0.7101 0.7250 0.7075 0.7076 27,700 -0.02(-2.51%)
Mar 17, 2021 0.7163 0.7260 0.6960 0.7258 78,300 +0.01(+1.64%)
Mar 16, 2021 0.7135 0.7181 0.6956 0.7141 24,636 +0.00(+0.10%)
Mar 15, 2021 0.7387 0.7500 0.7000 0.7134 102,374 -0.01(-0.86%)
Mar 12, 2021 0.7405 0.7550 0.7196 0.7196 39,200 -0.03(-4.05%)
Mar 11, 2021 0.7337 0.7600 0.6860 0.7500 13,195 +0.03(+3.75%)
Mar 10, 2021 0.7380 0.7380 0.6971 0.7229 45,509 +0.01(+2.08%)
Mar 09, 2021 0.6870 0.7321 0.6667 0.7082 120,918 +0.06(+9.93%)
Mar 08, 2021 0.6589 0.6750 0.6442 0.6442 81,791 -0.02(-3.13%)
Mar 05, 2021 0.6800 0.6950 0.6386 0.6650 206,000 -0.04(-6.06%)
Mar 04, 2021 0.7200 0.7336 0.6800 0.7079 89,674 -0.02(-2.49%)
Mar 03, 2021 0.7885 0.7999 0.7200 0.7260 41,500 -0.05(-6.92%)
Mar 02, 2021 0.7700 0.7938 0.7600 0.7800 30,241 -0.01(-0.75%)
Mar 01, 2021 0.7440 0.7922 0.7418 0.7859 71,034 +0.03(+3.41%)
Feb 26, 2021 0.7691 0.8120 0.7355 0.7600 94,500 -0.03(-3.80%)
Feb 25, 2021 0.8400 0.8427 0.7800 0.7900 86,717 -0.04(-4.82%)
Feb 24, 2021 0.7600 0.8306 0.7600 0.8300 141,865 +0.07(+9.21%)
Feb 23, 2021 0.7337 0.7841 0.6932 0.7600 210,930 +0.02(+2.08%)
Feb 22, 2021 0.7476 0.7642 0.7300 0.7445 169,343 -0.00(-0.41%)
Feb 19, 2021 0.7400 0.7736 0.7400 0.7476 53,900 -0.01(-0.85%)
Feb 18, 2021 0.7760 0.7760 0.7325 0.7540 62,451 -0.02(-1.99%)
Feb 17, 2021 0.8504 0.8504 0.7600 0.7693 82,297 -0.01(-1.37%)
Feb 16, 2021 0.7780 0.8072 0.7694 0.7800 115,544 -0.04(-4.58%)
Feb 12, 2021 0.7320 0.8200 0.7300 0.8174 196,500 +0.03(+4.14%)
Feb 11, 2021 0.8386 0.8391 0.7682 0.7849 63,094 -0.04(-4.28%)
Feb 10, 2021 0.8648 0.8648 0.8190 0.8200 63,410 +0.01(+0.92%)
Feb 09, 2021 0.7900 0.8350 0.7900 0.8125 73,248 +0.01(+1.46%)
Feb 08, 2021 0.8263 0.8406 0.7935 0.8008 147,948 -0.03(-3.09%)
Feb 05, 2021 0.8482 0.8540 0.8047 0.8263 108,400 -0.02(-2.47%)
Feb 04, 2021 0.8499 0.8900 0.8300 0.8472 58,347 -0.06(-6.68%)
Feb 03, 2021 0.8308 0.9249 0.8231 0.9078 123,874 +0.10(+12.25%)
Feb 02, 2021 0.8700 0.8863 0.7875 0.8087 193,662 -0.06(-7.35%)
Feb 01, 2021 0.9700 0.9910 0.8650 0.8729 200,012 -0.08(-8.62%)
Jan 29, 2021 1.022 1.050 0.9500 0.9552 83,200 -0.02(-2.34%)
Jan 28, 2021 0.9961 1.060 0.9600 0.9781 78,236 -0.01(-1.42%)
Jan 27, 2021 1.056 1.060 0.9922 0.9922 61,876 -0.07(-6.40%)
Jan 26, 2021 1.072 1.089 1.050 1.060 16,115 -0.04(-3.35%)
Jan 25, 2021 1.280 1.280 1.050 1.097 168,620 -0.12(-10.11%)
Jan 22, 2021 1.274 1.274 1.160 1.220 118,400 -0.03(-2.28%)
Jan 21, 2021 1.250 1.320 1.220 1.248 69,185 +0.03(+2.34%)
Jan 20, 2021 1.095 1.230 1.055 1.220 161,801 +0.13(+11.93%)
Jan 19, 2021 1.105 1.110 1.060 1.090 61,240 -0.01(-0.91%)
Jan 15, 2021 1.130 1.180 1.075 1.100 91,800 -0.04(-3.51%)
Jan 14, 2021 1.100 1.153 1.100 1.140 79,977 +0.01(+1.20%)
Jan 13, 2021 1.130 1.190 1.110 1.127 82,407 -0.08(-6.90%)
Jan 12, 2021 1.240 1.240 1.177 1.210 99,914 -0.01(-0.85%)
Jan 11, 2021 1.240 1.270 1.150 1.220 119,030 -0.07(-5.42%)
Jan 08, 2021 1.250 1.308 1.196 1.290 181,900 -0.07(-5.22%)
Jan 07, 2021 1.364 1.390 1.310 1.361 60,607 -0.01(-0.83%)
Jan 06, 2021 1.390 1.400 1.323 1.373 83,301 -0.03(-1.94%)
Jan 05, 2021 1.380 1.400 1.316 1.400 62,484 +0.04(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.