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

Kore Mining Ltd (OP: KOREF )

0.0285 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Apr 30, 2021 0.8584 0.9237 0.8584 0.8909 69,500 +0.07(+8.51%)
Apr 29, 2021 0.9713 0.9900 0.8210 0.8210 92,767 -0.08(-9.22%)
Apr 28, 2021 0.8300 0.9193 0.8300 0.9044 43,256 +0.03(+3.95%)
Apr 27, 2021 0.9000 0.9000 0.8602 0.8700 43,721 +0.00(+0.00%)
Apr 26, 2021 0.7976 0.8700 0.7712 0.8700 168,528 +0.10(+12.99%)
Apr 23, 2021 0.6850 0.7747 0.6623 0.7700 125,100 +0.09(+13.79%)
Apr 22, 2021 0.6725 0.6767 0.6573 0.6767 53,411 +0.00(+0.50%)
Apr 21, 2021 0.6750 0.7100 0.6679 0.6733 111,016 +0.02(+3.58%)
Apr 20, 2021 0.7100 0.7100 0.6488 0.6500 54,708 -0.00(-0.18%)
Apr 19, 2021 0.6608 0.6781 0.6499 0.6512 57,330 -0.01(-2.05%)
Apr 16, 2021 0.6768 0.6768 0.6400 0.6648 72,700 +0.01(+1.14%)
Apr 15, 2021 0.6852 0.6965 0.6173 0.6573 149,537 -0.01(-1.65%)
Apr 14, 2021 0.7274 0.7274 0.6500 0.6683 167,220 -0.05(-7.18%)
Apr 13, 2021 0.6927 0.7827 0.6927 0.7200 66,601 +0.01(+1.41%)
Apr 12, 2021 0.7420 0.7420 0.6655 0.7100 43,405 +0.01(+0.97%)
Apr 09, 2021 0.7050 0.7050 0.6842 0.7032 31,500 +0.02(+2.42%)
Apr 08, 2021 0.6850 0.7093 0.6470 0.6866 43,068 +0.02(+3.59%)
Apr 07, 2021 0.6500 0.6700 0.6450 0.6628 24,179 +0.01(+1.50%)
Apr 06, 2021 0.6944 0.6944 0.6400 0.6530 134,680 -0.03(-5.07%)
Apr 05, 2021 0.7180 0.7180 0.6773 0.6879 24,731 +0.01(+1.15%)
Apr 01, 2021 0.7031 0.7050 0.6764 0.6801 93,700 -0.02(-2.51%)
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%)
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.