Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kore Mining Ltd (OP: KOREF )

0.0288 -0.0018 (-5.88%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.9554 1.027 0.9554 1.021 24,891 +0.04(+4.18%)
Sep 29, 2020 1.095 1.096 0.9694 0.9800 88,319 -0.01(-1.12%)
Sep 28, 2020 0.9600 1.010 0.9600 0.9911 45,101 +0.03(+3.33%)
Sep 25, 2020 1.039 1.039 0.9201 0.9592 47,800 -0.02(-2.23%)
Sep 24, 2020 0.9650 1.010 0.9310 0.9811 93,785 +0.01(+1.14%)
Sep 23, 2020 1.030 1.030 0.9610 0.9700 162,892 -0.07(-6.73%)
Sep 22, 2020 1.050 1.100 1.040 1.040 61,664 -0.03(-2.62%)
Sep 21, 2020 1.060 1.089 1.000 1.068 127,622 -0.04(-3.78%)
Sep 18, 2020 1.130 1.130 1.080 1.110 29,600 -0.02(-2.16%)
Sep 17, 2020 1.130 1.149 1.110 1.135 43,708 -0.01(-0.48%)
Sep 16, 2020 1.220 1.220 1.113 1.140 89,919 -0.04(-3.39%)
Sep 15, 2020 1.175 1.210 1.143 1.180 106,561 +0.00(+0.00%)
Sep 14, 2020 1.140 1.190 1.110 1.180 142,858 +0.06(+5.60%)
Sep 11, 2020 1.157 1.158 1.100 1.117 52,200 +0.01(+0.67%)
Sep 10, 2020 1.120 1.200 1.110 1.110 169,431 -0.04(-3.48%)
Sep 09, 2020 1.190 1.220 1.121 1.150 125,489 -0.03(-2.54%)
Sep 08, 2020 1.090 1.200 1.087 1.180 118,168 +0.02(+1.72%)
Sep 04, 2020 1.140 1.160 1.090 1.160 29,200 +0.01(+1.29%)
Sep 03, 2020 1.200 1.220 1.100 1.145 72,078 -0.04(-3.76%)
Sep 02, 2020 1.320 1.320 1.170 1.190 24,581 -0.04(-3.25%)
Sep 01, 2020 1.235 1.334 1.200 1.230 62,573 -0.02(-1.77%)
Aug 31, 2020 1.245 1.274 1.200 1.252 55,999 +0.05(+3.97%)
Aug 28, 2020 1.155 1.226 1.155 1.204 40,800 +0.09(+7.82%)
Aug 27, 2020 1.166 1.170 1.100 1.117 63,031 +0.03(+2.48%)
Aug 26, 2020 0.9822 1.130 0.9650 1.090 104,340 +0.09(+9.12%)
Aug 25, 2020 1.095 1.095 0.9688 0.9989 278,372 -0.10(-9.19%)
Aug 24, 2020 1.160 1.250 1.090 1.100 145,081 -0.08(-7.17%)
Aug 21, 2020 1.237 1.237 1.173 1.185 56,600 -0.02(-1.68%)
Aug 20, 2020 1.260 1.290 1.190 1.205 68,491 -0.04(-3.50%)
Aug 19, 2020 1.325 1.340 1.230 1.249 83,557 -0.09(-6.61%)
Aug 18, 2020 1.300 1.340 1.290 1.337 66,383 +0.06(+4.48%)
Aug 17, 2020 1.270 1.330 1.230 1.280 101,476 +0.02(+1.59%)
Aug 14, 2020 1.270 1.270 1.230 1.260 18,100 +0.01(+1.20%)
Aug 13, 2020 1.200 1.350 1.200 1.245 83,978 +0.07(+6.04%)
Aug 12, 2020 1.250 1.310 1.174 1.174 140,418 -0.07(-5.31%)
Aug 11, 2020 1.200 1.260 1.185 1.240 161,531 -0.11(-8.14%)
Aug 10, 2020 1.340 1.410 1.290 1.350 130,800 +0.01(+0.74%)
Aug 07, 2020 1.450 1.450 1.236 1.340 243,900 -0.01(-0.78%)
Aug 06, 2020 1.420 1.430 1.310 1.351 213,387 -0.06(-4.22%)
Aug 05, 2020 1.440 1.480 1.350 1.410 175,032 +0.01(+0.71%)
Aug 04, 2020 1.390 1.440 1.305 1.400 206,316 +0.10(+7.69%)
Aug 03, 2020 1.400 1.400 1.255 1.300 293,316 +0.09(+7.44%)
Jul 31, 2020 1.050 1.210 1.050 1.210 406,700 +0.18(+17.48%)
Jul 30, 2020 1.040 1.109 0.9974 1.030 128,419 -0.05(-5.07%)
Jul 29, 2020 1.230 1.230 1.061 1.085 114,194 -0.02(-1.36%)
Jul 28, 2020 1.200 1.200 1.100 1.100 210,629 -0.04(-3.31%)
Jul 27, 2020 1.110 1.190 1.034 1.138 364,474 +0.15(+14.92%)
Jul 24, 2020 1.021 1.070 0.9800 0.9900 150,800 -0.02(-1.98%)
Jul 23, 2020 1.070 1.070 1.000 1.010 149,457 +0.00(+0.00%)
Jul 22, 2020 1.000 1.088 0.9812 1.010 366,982 +0.01(+1.32%)
Jul 21, 2020 1.035 1.050 0.9345 0.9968 138,430 +0.01(+0.69%)
Jul 20, 2020 0.9300 1.020 0.9300 0.9900 149,349 +0.03(+3.18%)
Jul 17, 2020 0.9730 0.9780 0.9210 0.9595 182,600 +0.04(+4.29%)
Jul 16, 2020 1.055 1.055 0.9200 0.9200 82,479 -0.05(-5.15%)
Jul 15, 2020 0.9740 1.023 0.8913 0.9700 186,174 +0.06(+6.30%)
Jul 14, 2020 0.9981 1.000 0.8966 0.9125 242,959 -0.06(-6.41%)
Jul 13, 2020 1.110 1.110 0.9300 0.9750 497,112 -0.12(-10.55%)
Jul 10, 2020 1.155 1.190 1.029 1.090 283,300 -0.06(-5.63%)
Jul 09, 2020 1.110 1.170 1.030 1.155 238,314 +0.05(+5.00%)
Jul 08, 2020 1.105 1.180 1.090 1.100 170,368 -0.01(-0.81%)
Jul 07, 2020 1.300 1.300 1.070 1.109 481,302 -0.15(-11.63%)
Jul 06, 2020 1.330 1.350 1.153 1.255 403,636 -0.03(-1.95%)
Jul 02, 2020 1.210 1.330 1.149 1.280 483,900 +0.03(+2.40%)
Jul 01, 2020 1.260 1.300 1.235 1.250 294,552 +0.12(+10.80%)
Jun 30, 2020 1.038 1.189 0.9651 1.128 430,422 +0.21(+22.88%)
Jun 29, 2020 0.8195 0.9809 0.8100 0.9181 414,193 +0.16(+21.27%)
Jun 26, 2020 0.7523 0.7660 0.7185 0.7571 154,300 +0.04(+5.15%)
Jun 25, 2020 0.6572 0.7274 0.6564 0.7200 219,385 +0.06(+9.72%)
Jun 24, 2020 0.6340 0.6562 0.5968 0.6562 106,378 +0.04(+6.54%)
Jun 23, 2020 0.6000 0.6245 0.5816 0.6159 192,005 +0.02(+3.36%)
Jun 22, 2020 0.6415 0.6415 0.5959 0.5959 176,874 -0.01(-2.34%)
Jun 19, 2020 0.5854 0.6132 0.5700 0.6102 88,500 +0.03(+4.54%)
Jun 18, 2020 0.5600 0.5837 0.5500 0.5837 156,615 +0.01(+0.97%)
Jun 17, 2020 0.5664 0.5798 0.5580 0.5781 144,518 +0.02(+3.75%)
Jun 16, 2020 0.5142 0.5578 0.5000 0.5572 225,819 +0.05(+9.02%)
Jun 15, 2020 0.5100 0.5228 0.5100 0.5111 26,952 -0.00(-0.18%)
Jun 12, 2020 0.5102 0.5235 0.5000 0.5120 18,500 +0.01(+2.40%)
Jun 11, 2020 0.5381 0.5381 0.5000 0.5000 80,690 -0.01(-1.94%)
Jun 10, 2020 0.5175 0.5190 0.4656 0.5099 133,220 +0.01(+1.37%)
Jun 09, 2020 0.5028 0.5315 0.5010 0.5030 40,340 -0.01(-1.18%)
Jun 08, 2020 0.5000 0.5332 0.4974 0.5090 64,394 +0.04(+9.34%)
Jun 05, 2020 0.5075 0.5195 0.4490 0.4655 217,400 -0.05(-9.31%)
Jun 04, 2020 0.5200 0.5305 0.5100 0.5133 102,824 -0.01(-2.23%)
Jun 03, 2020 0.5450 0.5500 0.5100 0.5250 78,360 -0.03(-5.27%)
Jun 02, 2020 0.5825 0.5950 0.5500 0.5542 131,498 -0.01(-1.72%)
Jun 01, 2020 0.5494 0.5690 0.5356 0.5639 72,820 +0.02(+4.64%)
May 29, 2020 0.4810 0.5480 0.4810 0.5389 53,400 +0.06(+13.33%)
May 28, 2020 0.5058 0.5180 0.4755 0.4755 41,600 -0.02(-4.04%)
May 27, 2020 0.5185 0.5185 0.4875 0.4955 77,603 -0.01(-1.49%)
May 26, 2020 0.5100 0.5169 0.4938 0.5030 153,086 -0.01(-2.44%)
May 22, 2020 0.5629 0.5629 0.4961 0.5156 180,000 -0.04(-7.18%)
May 21, 2020 0.5490 0.5563 0.5124 0.5555 52,162 +0.01(+2.06%)
May 20, 2020 0.5780 0.5805 0.5281 0.5443 117,336 +0.00(+0.44%)
May 19, 2020 0.5300 0.5420 0.4858 0.5419 259,764 +0.01(+1.48%)
May 18, 2020 0.4850 0.5340 0.4850 0.5340 62,665 +0.06(+11.51%)
May 15, 2020 0.4630 0.4851 0.4354 0.4789 203,200 +0.05(+10.73%)
May 14, 2020 0.4282 0.4499 0.4006 0.4325 88,012 +0.05(+13.82%)
May 13, 2020 0.4018 0.4300 0.3800 0.3800 148,842 +0.01(+2.01%)
May 12, 2020 0.3675 0.4020 0.3675 0.3725 44,384 -0.02(-6.17%)
May 11, 2020 0.4410 0.4410 0.3771 0.3970 27,885 -0.01(-3.59%)
May 08, 2020 0.3600 0.4405 0.3600 0.4118 87,900 +0.05(+15.29%)
May 07, 2020 0.3500 0.3572 0.3500 0.3572 55,325 +0.01(+1.48%)
May 06, 2020 0.3634 0.3639 0.3501 0.3520 69,350 -0.02(-4.19%)
May 05, 2020 0.3400 0.3736 0.3400 0.3674 81,310 -0.02(-5.43%)
May 04, 2020 0.4000 0.4200 0.3602 0.3885 129,900 -0.02(-5.61%)
May 01, 2020 0.3600 0.4302 0.3600 0.4116 111,800 +0.03(+6.66%)
Apr 30, 2020 0.3950 0.4060 0.3490 0.3859 97,628 +0.01(+1.55%)
Apr 29, 2020 0.3189 0.3869 0.3189 0.3800 138,505 +0.07(+22.23%)
Apr 28, 2020 0.2975 0.3109 0.2829 0.3109 48,927 +0.01(+4.26%)
Apr 27, 2020 0.3025 0.3230 0.2962 0.2982 140,220 -0.01(-3.50%)
Apr 24, 2020 0.2760 0.3090 0.2610 0.3090 147,900 +0.03(+12.40%)
Apr 23, 2020 0.2625 0.2866 0.2570 0.2749 177,603 +0.03(+10.27%)
Apr 22, 2020 0.2188 0.2493 0.2135 0.2493 46,075 +0.04(+19.86%)
Apr 21, 2020 0.2100 0.2140 0.1869 0.2080 86,450 -0.02(-8.57%)
Apr 20, 2020 0.2600 0.2609 0.2219 0.2275 130,750 -0.04(-14.76%)
Apr 17, 2020 0.2738 0.2738 0.2650 0.2669 42,300 -0.00(-0.71%)
Apr 16, 2020 0.2797 0.2928 0.2688 0.2688 44,640 -0.00(-1.57%)
Apr 15, 2020 0.3000 0.3000 0.2693 0.2731 70,567 -0.02(-7.99%)
Apr 14, 2020 0.2927 0.3054 0.2850 0.2968 280,773 +0.01(+4.54%)
Apr 13, 2020 0.2647 0.2903 0.2450 0.2839 136,703 +0.02(+9.19%)
Apr 09, 2020 0.2654 0.2686 0.2509 0.2600 58,400 +0.02(+9.98%)
Apr 08, 2020 0.2151 0.2480 0.2135 0.2364 192,090 +0.02(+9.65%)
Apr 07, 2020 0.2157 0.2315 0.2156 0.2156 68,260 +0.02(+9.00%)
Apr 06, 2020 0.1751 0.2023 0.1751 0.1978 25,300 +0.02(+11.75%)
Apr 02, 2020 0.1770 0.1770 0.1770 0 +0.04(+31.11%)
Apr 01, 2020 0.1358 0.1358 0.1350 0.1350 40,100 +0.00(+0.00%)
Mar 31, 2020 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Mar 30, 2020 0.1410 0.1410 0.1400 0.1400 6,000 -0.00(-3.45%)
Mar 27, 2020 0.1416 0.1470 0.1416 0.1450 10,300 -0.00(-3.20%)
Mar 26, 2020 0.1418 0.1505 0.1418 0.1498 25,000 +0.01(+6.24%)
Mar 25, 2020 0.1410 0.1410 0.1410 0.1410 320 -0.01(-4.41%)
Mar 24, 2020 0.1475 0.1475 0.1448 0.1475 40,700 +0.00(+1.17%)
Mar 23, 2020 0.1458 0.1568 0.1414 0.1458 11,000 +0.01(+9.79%)
Mar 20, 2020 0.1328 0.1328 0.1328 0.1328 1,700 +0.01(+6.33%)
Mar 19, 2020 0.1168 0.1249 0.1168 0.1249 4,900 -0.01(-9.23%)
Mar 18, 2020 0.1376 0.1376 0.1376 0.1376 300 +0.01(+4.48%)
Mar 17, 2020 0.1265 0.1317 0.1265 0.1317 6,000 +0.02(+22.17%)
Mar 16, 2020 0.1004 0.1366 0.0908 0.1078 62,600 -0.01(-10.32%)
Mar 13, 2020 0.1449 0.1449 0.1202 0.1202 41,600 -0.02(-17.05%)
Mar 12, 2020 0.1375 0.1759 0.1375 0.1449 153,500 -0.02(-10.56%)
Mar 11, 2020 0.1650 0.1650 0.1620 0.1620 35,000 -0.01(-4.71%)
Mar 10, 2020 0.1647 0.1700 0.1611 0.1700 104,635 -0.01(-6.59%)
Mar 09, 2020 0.1850 0.1900 0.1750 0.1820 55,255 -0.01(-4.21%)
Mar 06, 2020 0.1990 0.1990 0.1900 0.1900 27,700 -0.01(-3.55%)
Mar 04, 2020 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Mar 03, 2020 0.1940 0.2027 0.1900 0.2000 35,460 -0.00(-2.10%)
Mar 02, 2020 0.2017 0.2043 0.2007 0.2043 7,500 +0.01(+6.80%)
Feb 28, 2020 0.1994 0.2080 0.1907 0.1913 59,600 -0.02(-8.90%)
Feb 27, 2020 0.2348 0.2350 0.2046 0.2100 86,704 -0.03(-13.37%)
Feb 26, 2020 0.2395 0.2424 0.2309 0.2424 14,400 -0.00(-1.54%)
Feb 25, 2020 0.2496 0.2630 0.2462 0.2462 26,028 -0.00(-1.56%)
Feb 24, 2020 0.2591 0.2689 0.2500 0.2501 26,250 -0.01(-3.06%)
Feb 21, 2020 0.2680 0.2680 0.2555 0.2580 38,200 -0.01(-4.48%)
Feb 20, 2020 0.2721 0.2740 0.2679 0.2701 7,500 +0.02(+5.88%)
Feb 19, 2020 0.2250 0.2602 0.2250 0.2551 88,695 +0.03(+14.09%)
Feb 18, 2020 0.2250 0.2250 0.2225 0.2236 86,880 +0.01(+3.52%)
Feb 14, 2020 0.2160 0.2160 0.2160 0.2160 500 -0.02(-6.94%)
Feb 13, 2020 0.2204 0.2321 0.2200 0.2321 26,869 +0.01(+5.50%)
Feb 12, 2020 0.2200 0.2218 0.2194 0.2200 11,000 -0.00(-1.35%)
Feb 11, 2020 0.2405 0.2439 0.2200 0.2230 30,100 -0.02(-8.72%)
Feb 10, 2020 0.2452 0.2546 0.2443 0.2443 158,040 +0.01(+3.96%)
Feb 07, 2020 0.2395 0.2395 0.2350 0.2350 4,400 -0.01(-4.47%)
Feb 06, 2020 0.2458 0.2460 0.2405 0.2460 21,461 +0.00(+0.90%)
Feb 05, 2020 0.2439 0.2440 0.2399 0.2438 40,604 +0.00(+0.37%)
Feb 04, 2020 0.2480 0.2516 0.2400 0.2429 38,575 -0.00(-0.12%)
Feb 03, 2020 0.2600 0.2615 0.2432 0.2432 150,313 -0.01(-2.72%)
Jan 31, 2020 0.2483 0.2700 0.2483 0.2500 229,400 +0.00(+1.21%)
Jan 30, 2020 0.1900 0.2490 0.1895 0.2470 330,792 +0.04(+21.67%)
Jan 29, 2020 0.1921 0.2030 0.1900 0.2030 71,401 +0.01(+5.62%)
Jan 28, 2020 0.1923 0.1950 0.1922 0.1922 30,000 -0.00(-1.69%)
Jan 27, 2020 0.1955 0.1955 0.1896 0.1955 12,000 -0.00(-0.15%)
Jan 24, 2020 0.1958 0.1958 0.1958 0.1958 2,900 -0.00(-2.10%)
Jan 23, 2020 0.2100 0.2110 0.1980 0.2000 34,510 -0.01(-6.06%)
Jan 22, 2020 0.2090 0.2129 0.2090 0.2129 8,150 -0.00(-0.05%)
Jan 21, 2020 0.2088 0.2250 0.2088 0.2130 55,700 -0.01(-3.36%)
Jan 17, 2020 0.2285 0.2336 0.2173 0.2204 17,900 -0.01(-3.84%)
Jan 16, 2020 0.2350 0.2580 0.2292 0.2292 92,715 -0.01(-2.34%)
Jan 14, 2020 0.2347 0.2347 0.2347 0 +0.01(+5.01%)
Jan 13, 2020 0.2200 0.2300 0.2175 0.2235 12,000 -0.01(-3.58%)
Jan 10, 2020 0.2230 0.2318 0.2230 0.2318 54,000 +0.01(+4.60%)
Jan 09, 2020 0.2216 0.2216 0.2216 0.2216 150 -0.01(-2.38%)
Jan 08, 2020 0.2256 0.2270 0.2235 0.2270 78,100 +0.01(+6.32%)
Jan 07, 2020 0.2135 0.2135 0.2135 0.2135 500 -0.00(-2.06%)
Jan 06, 2020 0.2250 0.2250 0.2180 0.2180 9,700 -0.00(-1.36%)
Jan 03, 2020 0.2177 0.2210 0.2177 0.2210 1,500 +0.01(+3.13%)
Jan 02, 2020 0.2142 0.2144 0.2062 0.2143 10,400 -0.01(-2.37%)
Dec 31, 2019 0.2231 0.2266 0.2195 0.2195 16,100 +0.01(+3.10%)
Dec 30, 2019 0.2100 0.2129 0.2100 0.2129 13,326 +0.01(+3.55%)
Dec 27, 2019 0.2056 0.2058 0.2056 0.2056 22,400 -0.01(-5.69%)
Dec 26, 2019 0.2180 0.2180 0.2180 0.2180 2,500 +0.02(+9.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0.2000 11,000 -0.00(-0.40%)
Dec 23, 2019 0.1929 0.2008 0.1929 0.2008 1,800 +0.00(+2.08%)
Dec 20, 2019 0.1840 0.1967 0.1840 0.1967 10,000 +0.03(+16.39%)
Dec 16, 2019 0.1690 0.1690 0.1690 0 -0.00(-2.31%)
Dec 12, 2019 0.1730 0.1730 0.1730 0 +0.00(+0.00%)
Dec 11, 2019 0.1770 0.1770 0.1730 0.1730 18,800 +0.01(+3.90%)
Dec 10, 2019 0.1665 0.1665 0.1665 0.1665 1,000 -0.01(-7.14%)
Dec 06, 2019 0.1793 0.1793 0.1793 0 -0.00(-0.61%)
Dec 05, 2019 0.1813 0.1813 0.1804 0.1804 25,000 +0.00(+0.22%)
Dec 04, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+10.84%)
Dec 03, 2019 0.1700 0.1700 0.1624 0.1624 5,190 -0.00(-0.98%)
Dec 02, 2019 0.1554 0.1640 0.1554 0.1640 4,960 -0.01(-4.09%)
Nov 29, 2019 0.1710 0.1710 0.1710 0.1710 2,500 -0.00(-0.58%)
Nov 27, 2019 0.1720 0.1720 0.1720 0.1720 9,900 +0.02(+9.83%)
Nov 25, 2019 0.1566 0.1566 0.1566 0 +0.00(+2.35%)
Nov 22, 2019 0.1570 0.1570 0.1530 0.1530 100,000 -0.02(-9.04%)
Nov 21, 2019 0.1682 0.1682 0.1682 0.1682 10,020 -0.01(-7.07%)
Nov 20, 2019 0.1800 0.1810 0.1800 0.1810 4,500 -0.02(-11.71%)
Nov 15, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
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.