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

Kore Mining Ltd (OP: KOREF )

0.0320 +0.0010 (+3.23%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 31, 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 29, 2023 0.0500 0.0500 0.0421 0.0421 342,436 -0.01(-19.81%)
Sep 28, 2023 0.0525 0.0525 0.0525 0.0525 250 +0.00(+2.94%)
Sep 27, 2023 0.0500 0.0510 0.0500 0.0510 4,000 +0.00(+0.99%)
Sep 26, 2023 0.0567 0.0568 0.0500 0.0505 506,597 -0.01(-13.97%)
Sep 22, 2023 0.0587 0 +0.00(+3.89%)
Sep 21, 2023 0.0560 0.0565 0.0560 0.0565 9,390 +0.00(+0.00%)
Sep 20, 2023 0.0534 0.0565 0.0515 0.0565 3,300 +0.00(+0.53%)
Sep 19, 2023 0.0540 0.0562 0.0520 0.0562 134,540 +0.00(+4.07%)
Sep 18, 2023 0.0535 0.0550 0.0534 0.0540 28,010 -0.00(-1.82%)
Sep 15, 2023 0.0474 0.0550 0.0474 0.0550 11,100 +0.01(+16.28%)
Sep 14, 2023 0.0473 0.0519 0.0473 0.0473 16,000 +0.00(+0.21%)
Sep 13, 2023 0.0472 0.0472 0.0472 0.0472 7,500 -0.00(-6.35%)
Sep 12, 2023 0.0600 0.0600 0.0502 0.0504 9,000 -0.00(-3.08%)
Sep 11, 2023 0.0500 0.0600 0.0500 0.0520 14,000 -0.00(-3.70%)
Sep 08, 2023 0.0510 0.0600 0.0500 0.0540 37,713 +0.00(+0.00%)
Sep 07, 2023 0.0468 0.0540 0.0446 0.0540 14,000 +0.01(+16.63%)
Sep 06, 2023 0.0441 0.0463 0.0441 0.0463 5,040 +0.00(+2.89%)
Sep 05, 2023 0.0490 0.0525 0.0441 0.0450 82,400 -0.00(-8.16%)
Sep 01, 2023 0.0484 0.0490 0.0484 0.0490 21,000 -0.00(-0.20%)
Aug 31, 2023 0.0540 0.0540 0.0472 0.0491 26,400 +0.00(+8.63%)
Aug 30, 2023 0.0435 0.0484 0.0435 0.0452 217,000 +0.00(+2.49%)
Aug 29, 2023 0.0505 0.0505 0.0441 0.0441 32,350 -0.00(-6.77%)
Aug 28, 2023 0.0516 0.0516 0.0473 0.0473 5,400 -0.00(-8.33%)
Aug 25, 2023 0.0516 0.0516 0.0516 0.0516 2,500 +0.00(+0.58%)
Aug 24, 2023 0.0441 0.0550 0.0441 0.0513 97,625 +0.00(+8.46%)
Aug 23, 2023 0.0473 0.0489 0.0473 0.0473 36,210 +0.00(+0.64%)
Aug 22, 2023 0.0470 0.0470 0.0470 0.0470 5,200 -0.01(-10.31%)
Aug 18, 2023 0.0524 590 +0.01(+11.49%)
Aug 17, 2023 0.0470 0.0470 0.0470 0.0470 11,000 -0.01(-10.31%)
Aug 16, 2023 0.0522 0.0524 0.0470 0.0524 9,980 +0.00(+0.96%)
Aug 15, 2023 0.0499 0.0519 0.0485 0.0519 23,435 -0.00(-1.14%)
Aug 14, 2023 0.0500 0.0550 0.0500 0.0525 16,100 +0.00(+5.00%)
Aug 11, 2023 0.0440 0.0500 0.0415 0.0500 78,100 +0.01(+19.62%)
Aug 10, 2023 0.0406 0.0418 0.0406 0.0418 559,356 +0.00(+1.95%)
Aug 09, 2023 0.0445 0.0445 0.0410 0.0410 5,600 +0.00(+1.49%)
Aug 08, 2023 0.0404 0.0404 0.0404 0.0404 6,000 -0.00(-6.05%)
Aug 07, 2023 0.0430 0.0430 0.0430 0.0430 232 -0.00(-6.52%)
Aug 04, 2023 0.0460 0.0460 0.0460 0.0460 2,000 +0.00(+0.00%)
Aug 02, 2023 0.0460 0 +0.01(+16.46%)
Jul 31, 2023 0.0395 0 -0.00(-8.35%)
Jul 28, 2023 0.0453 0.0460 0.0431 0.0431 26,000 +0.00(+7.75%)
Jul 27, 2023 0.0400 0.0400 0.0386 0.0400 86,600 +0.00(+3.63%)
Jul 26, 2023 0.0331 0.0386 0.0331 0.0386 4,000 +0.00(+4.32%)
Jul 25, 2023 0.0257 0.0370 0.0257 0.0370 2,588 +0.00(+5.71%)
Jul 21, 2023 0.0350 97 -0.00(-11.62%)
Jul 20, 2023 0.0396 0.0396 0.0396 0.0396 25,000 +0.00(+4.21%)
Jul 19, 2023 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+10.14%)
Jul 18, 2023 0.0350 0.0350 0.0344 0.0345 13,160 -0.00(-10.62%)
Jul 14, 2023 0.0386 0 +0.00(+8.43%)
Jul 13, 2023 0.0376 0.0376 0.0350 0.0356 294,700 -0.01(-14.83%)
Jul 12, 2023 0.0418 0.0418 0.0418 0.0418 4,001 +0.00(+9.71%)
Jul 11, 2023 0.0381 0.0381 0.0381 0.0381 10,000 +0.01(+27.42%)
Jul 10, 2023 0.0299 0.0299 0.0299 0.0299 2,000 -0.01(-17.17%)
Jul 07, 2023 0.0320 0.0361 0.0320 0.0361 41,000 +0.01(+38.31%)
Jul 06, 2023 0.0289 0.0300 0.0251 0.0261 310,500 -0.00(-3.33%)
Jul 05, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+1.50%)
Jul 03, 2023 0.0244 0.0266 0.0244 0.0266 3,000 +0.00(+9.02%)
Jun 20, 2023 0.0244 0 +0.00(+7.96%)
Jun 15, 2023 0.0226 0 -0.01(-26.14%)
May 08, 2023 0.0333 0.0333 0.0306 0.0306 8,144 -0.00(-5.26%)
May 05, 2023 0.0337 0.0337 0.0323 0.0323 20,000 +0.00(+4.53%)
May 04, 2023 0.0306 0.0337 0.0306 0.0309 45,660 +0.00(+3.00%)
May 02, 2023 0.0300 0 +0.00(+1.35%)
May 01, 2023 0.0296 0.0296 0.0296 0.0296 1,500 -0.00(-1.99%)
Apr 28, 2023 0.0284 0.0302 0.0284 0.0302 93,200 +0.00(+11.03%)
Apr 27, 2023 0.0285 0.0285 0.0240 0.0272 144,778 -0.00(-11.40%)
Apr 25, 2023 0.0307 0 +0.00(+2.33%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-7.12%)
Apr 21, 2023 0.0323 0.0323 0.0323 0.0323 700 -0.00(-4.72%)
Apr 20, 2023 0.0339 0.0339 0.0339 0.0339 1,000 +0.00(+10.06%)
Apr 19, 2023 0.0322 0.0322 0.0306 0.0308 10,650 -0.00(-8.88%)
Apr 18, 2023 0.0335 0.0338 0.0330 0.0338 26,800 +0.00(+7.30%)
Apr 17, 2023 0.0318 0.0318 0.0298 0.0315 65,979 -0.00(-8.16%)
Apr 14, 2023 0.0343 0.0343 0.0343 0.0343 1,166 +0.00(+3.94%)
Apr 13, 2023 0.0306 0.0330 0.0306 0.0330 33,200 +0.00(+11.86%)
Apr 11, 2023 0.0295 0 -0.00(-11.41%)
Apr 10, 2023 0.0300 0.0340 0.0300 0.0333 226,900 -0.00(-11.90%)
Apr 06, 2023 0.0346 0.0378 0.0342 0.0378 62,000 -0.00(-1.31%)
Apr 05, 2023 0.0314 0.0383 0.0314 0.0383 312,821 +0.01(+31.62%)
Apr 04, 2023 0.0291 0.0291 0.0291 0.0291 100 -0.01(-16.86%)
Apr 03, 2023 0.0347 0.0375 0.0320 0.0350 54,441 +0.00(+1.16%)
Mar 31, 2023 0.0339 0.0377 0.0322 0.0346 318,193 +0.00(+0.87%)
Mar 30, 2023 0.0333 0.0350 0.0333 0.0343 27,000 -0.00(-7.30%)
Mar 29, 2023 0.0375 0.0377 0.0370 0.0370 12,038 +0.00(+0.00%)
Mar 28, 2023 0.0311 0.0400 0.0245 0.0370 218,726 +0.01(+53.53%)
Mar 27, 2023 0.0261 0.0261 0.0241 0.0241 24,157 -0.00(-1.63%)
Mar 21, 2023 0.0245 0 +0.00(+20.69%)
Mar 20, 2023 0.0250 0.0250 0.0203 0.0203 72,200 -0.00(-19.12%)
Mar 17, 2023 0.0297 0.0298 0.0251 0.0251 44,020 -0.00(-10.68%)
Mar 16, 2023 0.0249 0.0300 0.0230 0.0281 122,700 +0.00(+5.64%)
Mar 15, 2023 0.0296 0.0296 0.0223 0.0266 135,470 -0.00(-6.01%)
Mar 14, 2023 0.0270 0.0283 0.0270 0.0283 26,014 +0.00(+4.81%)
Mar 13, 2023 0.0284 0.0284 0.0270 0.0270 6,010 +0.00(+8.87%)
Mar 10, 2023 0.0279 0.0279 0.0248 0.0248 23,000 -0.00(-0.40%)
Mar 09, 2023 0.0243 0.0296 0.0243 0.0249 69,250 +0.00(+0.40%)
Mar 08, 2023 0.0300 0.0300 0.0248 0.0248 72,600 -0.00(-0.80%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Mar 06, 2023 0.0350 0.0350 0.0273 0.0300 43,628 -0.01(-14.29%)
Mar 03, 2023 0.0275 0.0350 0.0275 0.0350 2,000 +0.01(+62.79%)
Mar 02, 2023 0.0215 0.0215 0.0215 0.0215 3,053 +0.00(+6.44%)
Mar 01, 2023 0.0225 0.0225 0.0180 0.0202 17,786 +0.00(+9.19%)
Feb 28, 2023 0.0226 0.0226 0.0185 0.0185 830 -0.00(-17.41%)
Feb 24, 2023 0.0224 0 +0.00(+3.23%)
Feb 23, 2023 0.0217 0.0217 0.0217 0.0217 10,000 +0.00(+0.00%)
Feb 22, 2023 0.0241 0.0241 0.0216 0.0217 57,500 -0.00(-18.42%)
Feb 21, 2023 0.0229 0.0266 0.0229 0.0266 430,509 +0.00(+11.30%)
Feb 17, 2023 0.0235 0.0266 0.0235 0.0239 16,084 +0.00(+0.00%)
Feb 16, 2023 0.0239 0.0239 0.0239 0.0239 1,011 -0.00(-10.49%)
Feb 15, 2023 0.0239 0.0267 0.0239 0.0267 6,500 +0.00(+3.09%)
Feb 14, 2023 0.0259 0.0259 0.0259 0.0259 3,500 +0.00(+0.00%)
Feb 13, 2023 0.0259 0.0259 0.0259 0.0259 800 +0.00(+0.00%)
Feb 10, 2023 0.0259 0.0259 0.0255 0.0259 45,110 +0.00(+22.17%)
Feb 09, 2023 0.0212 0.0212 0.0212 0.0212 4,000 -0.01(-22.06%)
Feb 07, 2023 0.0272 0 +0.00(+0.00%)
Feb 06, 2023 0.0280 0.0280 0.0272 0.0272 18,700 +0.01(+24.20%)
Feb 03, 2023 0.0243 0.0273 0.0219 0.0219 35,900 -0.01(-18.59%)
Feb 02, 2023 0.0244 0.0269 0.0221 0.0269 117,000 +0.00(+1.89%)
Feb 01, 2023 0.0307 0.0307 0.0245 0.0264 19,823 -0.00(-14.01%)
Jan 31, 2023 0.0361 0.0361 0.0212 0.0307 90,265 +0.00(+2.33%)
Jan 30, 2023 0.0212 0.0306 0.0212 0.0300 29,600 +0.01(+22.45%)
Jan 27, 2023 0.0267 0.0267 0.0245 0.0245 5,500 -0.01(-23.44%)
Jan 26, 2023 0.0306 0.0320 0.0253 0.0320 18,900 +0.00(+16.36%)
Jan 25, 2023 0.0256 0.0275 0.0245 0.0275 16,925 -0.00(-8.03%)
Jan 24, 2023 0.0311 0.0311 0.0299 0.0299 63,815 +0.00(+7.55%)
Jan 23, 2023 0.0315 0.0315 0.0278 0.0278 24,000 -0.01(-15.76%)
Jan 20, 2023 0.0370 0.0370 0.0323 0.0330 85,000 +0.01(+23.13%)
Jan 19, 2023 0.0303 0.0303 0.0268 0.0268 25,702 -0.00(-10.37%)
Jan 18, 2023 0.0299 0.0299 0.0261 0.0299 13,000 +0.00(+6.41%)
Jan 17, 2023 0.0281 0.0281 0.0281 0.0281 1,100 +0.00(+0.00%)
Jan 13, 2023 0.0280 0.0281 0.0240 0.0281 10,900 +0.00(+4.07%)
Jan 12, 2023 0.0220 0.0270 0.0220 0.0270 3,000 +0.00(+3.45%)
Jan 10, 2023 0.0261 0 -0.00(-15.26%)
Jan 09, 2023 0.0308 0.0308 0.0308 0.0308 2,002 +0.00(+1.99%)
Jan 06, 2023 0.0302 0.0302 0.0302 0.0302 1,021 +0.00(+0.33%)
Jan 05, 2023 0.0230 0.0302 0.0230 0.0301 307,500 -0.00(-0.66%)
Jan 04, 2023 0.0302 0.0303 0.0278 0.0303 57,596 +0.01(+26.25%)
Dec 30, 2022 0.0240 0 +0.00(+11.11%)
Dec 29, 2022 0.0220 0.0302 0.0216 0.0216 60,994 -0.00(-12.20%)
Dec 28, 2022 0.0280 0.0280 0.0241 0.0246 370,587 +0.00(+3.80%)
Dec 27, 2022 0.0193 0.0237 0.0193 0.0237 43,965 -0.00(-1.25%)
Dec 23, 2022 0.0144 0.0240 0.0144 0.0240 57,870 +0.01(+63.27%)
Dec 22, 2022 0.0147 0.0147 0.0145 0.0147 34,660 -0.00(-21.81%)
Dec 21, 2022 0.0188 0.0188 0.0188 0.0188 33,987 +0.00(+25.33%)
Dec 20, 2022 0.0140 0.0172 0.0140 0.0150 59,033 +0.00(+11.11%)
Dec 19, 2022 0.0146 0.0155 0.0125 0.0135 35,180 -0.00(-17.18%)
Dec 16, 2022 0.0180 0.0180 0.0163 0.0163 95,150 +0.00(+10.14%)
Dec 15, 2022 0.0138 0.0150 0.0138 0.0148 82,100 -0.00(-17.78%)
Dec 14, 2022 0.0136 0.0180 0.0136 0.0180 115,100 +0.00(+0.00%)
Dec 13, 2022 0.0180 0.0189 0.0180 0.0180 86,967 +0.00(+21.62%)
Dec 12, 2022 0.0155 0.0180 0.0145 0.0148 89,783 -0.00(-15.91%)
Dec 09, 2022 0.0170 0.0188 0.0170 0.0176 9,750 -0.00(-6.38%)
Dec 08, 2022 0.0187 0.0188 0.0137 0.0188 32,200 +0.01(+38.24%)
Dec 07, 2022 0.0145 0.0145 0.0130 0.0136 419,847 -0.00(-4.90%)
Dec 06, 2022 0.0180 0.0180 0.0143 0.0143 64,000 -0.00(-20.11%)
Dec 05, 2022 0.0179 0.0180 0.0179 0.0179 69,100 +0.00(+0.00%)
Dec 02, 2022 0.0150 0.0186 0.0150 0.0179 210,370 -0.00(-1.10%)
Dec 01, 2022 0.0152 0.0185 0.0125 0.0181 241,300 +0.01(+38.17%)
Nov 30, 2022 0.0131 0.0131 0.0131 0.0131 4,500 -0.00(-22.02%)
Nov 29, 2022 0.0169 0.0178 0.0150 0.0168 63,450 -0.00(-1.18%)
Nov 28, 2022 0.0170 0.0170 0.0170 0.0170 700 -0.00(-3.41%)
Nov 25, 2022 0.0178 0.0178 0.0176 0.0176 7,200 +0.00(+17.33%)
Nov 23, 2022 0.0153 0.0153 0.0150 0.0150 1,800 -0.00(-11.76%)
Nov 22, 2022 0.0146 0.0192 0.0146 0.0170 154,100 +0.00(+13.33%)
Nov 18, 2022 0.0150 0 -0.00(-11.76%)
Nov 17, 2022 0.0190 0.0191 0.0164 0.0170 525,500 +0.00(+2.41%)
Nov 16, 2022 0.0192 0.0192 0.0166 0.0166 2,900 -0.00(-11.23%)
Nov 15, 2022 0.0200 0.0200 0.0187 0.0187 75,073 -0.00(-3.61%)
Nov 14, 2022 0.0211 0.0214 0.0190 0.0194 97,100 -0.00(-15.65%)
Nov 11, 2022 0.0263 0.0280 0.0217 0.0230 74,400 -0.00(-14.18%)
Nov 10, 2022 0.0230 0.0268 0.0230 0.0268 293,205 +0.01(+34.00%)
Nov 09, 2022 0.0200 0.0200 0.0200 0.0200 36,084 +0.00(+0.50%)
Nov 08, 2022 0.0161 0.0216 0.0146 0.0199 54,180 +0.00(+14.37%)
Nov 07, 2022 0.0210 0.0210 0.0167 0.0174 417,996 -0.00(-8.42%)
Nov 04, 2022 0.0189 0.0190 0.0145 0.0190 46,642 +0.00(+2.15%)
Nov 03, 2022 0.0164 0.0186 0.0157 0.0186 83,500 -0.00(-0.53%)
Nov 02, 2022 0.0180 0.0187 0.0180 0.0187 187,830 +0.00(+12.65%)
Nov 01, 2022 0.0170 0.0187 0.0143 0.0166 146,618 -0.00(-2.35%)
Oct 31, 2022 0.0180 0.0190 0.0162 0.0170 81,500 +0.00(+0.00%)
Oct 28, 2022 0.0180 0.0180 0.0140 0.0170 414,780 -0.00(-7.61%)
Oct 27, 2022 0.0180 0.0210 0.0168 0.0184 159,490 +0.00(+8.88%)
Oct 26, 2022 0.0221 0.0250 0.0157 0.0169 31,400 -0.00(-15.50%)
Oct 25, 2022 0.0173 0.0200 0.0173 0.0200 45,407 +0.00(+12.36%)
Oct 24, 2022 0.0210 0.0211 0.0178 0.0178 80,787 -0.00(-14.83%)
Oct 21, 2022 0.0209 0.0209 0.0179 0.0209 58,600 +0.00(+0.48%)
Oct 20, 2022 0.0224 0.0224 0.0208 0.0208 108,400 -0.00(-0.95%)
Oct 19, 2022 0.0290 0.0290 0.0185 0.0210 280,787 -0.01(-35.58%)
Oct 18, 2022 0.0320 0.0326 0.0290 0.0326 39,000 +0.00(+17.69%)
Oct 17, 2022 0.0210 0.0323 0.0207 0.0277 712,888 +0.01(+50.54%)
Oct 14, 2022 0.0197 0.0197 0.0157 0.0184 708,849 -0.00(-8.00%)
Oct 13, 2022 0.0209 0.0268 0.0188 0.0200 450,656 -0.00(-5.21%)
Oct 12, 2022 0.0590 0.0700 0.0140 0.0211 2,329,092 -0.05(-69.86%)
Oct 10, 2022 0.0700 0 -0.01(-11.28%)
Oct 06, 2022 0.0789 0 -0.00(-5.85%)
Oct 05, 2022 0.0838 0.0838 0.0838 0.0838 1,500 +0.00(+4.23%)
Oct 04, 2022 0.0767 0.0857 0.0767 0.0804 30,657 -0.00(-5.41%)
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.