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 30, 2021 0.2762 0.3061 0.2750 0.3061 67,610 +0.03(+9.48%)
Sep 29, 2021 0.2849 0.2872 0.2767 0.2796 42,937 +0.00(+1.05%)
Sep 28, 2021 0.2882 0.2882 0.2767 0.2767 13,500 -0.01(-3.86%)
Sep 27, 2021 0.2900 0.2900 0.2800 0.2878 98,290 +0.00(+1.55%)
Sep 24, 2021 0.3146 0.3146 0.2773 0.2834 118,783 -0.00(-1.46%)
Sep 23, 2021 0.3037 0.3037 0.2830 0.2876 125,228 -0.02(-5.80%)
Sep 22, 2021 0.2834 0.3053 0.2761 0.3053 60,053 +0.02(+5.46%)
Sep 21, 2021 0.2840 0.2976 0.2840 0.2895 51,637 -0.01(-4.14%)
Sep 20, 2021 0.3010 0.3027 0.2871 0.3020 86,117 -0.00(-0.66%)
Sep 17, 2021 0.3248 0.3248 0.3040 0.3040 49,850 -0.02(-5.56%)
Sep 16, 2021 0.3248 0.3381 0.3184 0.3219 26,910 -0.01(-2.25%)
Sep 15, 2021 0.3356 0.3391 0.3255 0.3293 10,351 -0.01(-4.19%)
Sep 14, 2021 0.3591 0.3591 0.3347 0.3437 21,805 -0.01(-3.94%)
Sep 13, 2021 0.3804 0.3804 0.3519 0.3578 47,446 +0.01(+1.68%)
Sep 10, 2021 0.3537 0.3600 0.3473 0.3519 45,500 -0.00(-0.90%)
Sep 09, 2021 0.3518 0.3642 0.3471 0.3551 46,764 +0.00(+1.28%)
Sep 08, 2021 0.3562 0.3562 0.3480 0.3506 25,751 +0.00(+0.17%)
Sep 07, 2021 0.3572 0.3639 0.3460 0.3500 320,877 -0.01(-1.44%)
Sep 03, 2021 0.3400 0.3576 0.3369 0.3551 61,080 +0.02(+6.19%)
Sep 02, 2021 0.3362 0.3491 0.3341 0.3344 25,820 -0.01(-3.63%)
Sep 01, 2021 0.3469 0.3474 0.3389 0.3470 93,250 +0.00(+0.58%)
Aug 31, 2021 0.3332 0.3500 0.3332 0.3450 75,740 +0.00(+1.38%)
Aug 30, 2021 0.3477 0.3477 0.3400 0.3403 48,500 -0.01(-2.72%)
Aug 27, 2021 0.3412 0.3533 0.3284 0.3498 31,761 +0.01(+1.48%)
Aug 26, 2021 0.3529 0.3543 0.3389 0.3447 128,960 -0.02(-4.73%)
Aug 25, 2021 0.3700 0.3719 0.3541 0.3618 21,067 -0.00(-0.77%)
Aug 24, 2021 0.3713 0.3773 0.3646 0.3646 24,804 -0.01(-1.46%)
Aug 23, 2021 0.3523 0.3700 0.3400 0.3700 247,802 +0.02(+5.17%)
Aug 20, 2021 0.3870 0.3915 0.3257 0.3518 169,268 -0.04(-9.79%)
Aug 19, 2021 0.4082 0.4082 0.3826 0.3900 55,291 -0.02(-4.88%)
Aug 18, 2021 0.4250 0.4250 0.4011 0.4100 28,265 -0.01(-1.54%)
Aug 17, 2021 0.4089 0.4407 0.4089 0.4164 28,544 -0.01(-3.16%)
Aug 16, 2021 0.4490 0.4490 0.4209 0.4300 33,769 -0.00(-0.05%)
Aug 13, 2021 0.4351 0.4404 0.4184 0.4302 31,535 -0.00(-0.28%)
Aug 12, 2021 0.4315 0.4338 0.4215 0.4314 123,000 -0.00(-0.07%)
Aug 11, 2021 0.4265 0.4410 0.4212 0.4317 32,197 -0.00(-0.46%)
Aug 10, 2021 0.4320 0.4358 0.4160 0.4337 30,234 +0.01(+2.26%)
Aug 09, 2021 0.4902 0.4902 0.4241 0.4241 79,725 -0.04(-9.24%)
Aug 06, 2021 0.4744 0.4786 0.4401 0.4673 54,412 -0.00(-0.81%)
Aug 05, 2021 0.5081 0.5081 0.4702 0.4711 22,516 -0.02(-4.46%)
Aug 04, 2021 0.5220 0.5220 0.4850 0.4931 34,980 -0.01(-1.48%)
Aug 03, 2021 0.4878 0.5050 0.4811 0.5005 15,275 -0.01(-1.86%)
Aug 02, 2021 0.5200 0.5371 0.5100 0.5100 8,980 +0.00(+0.00%)
Jul 30, 2021 0.5076 0.5200 0.5043 0.5100 76,352 +0.00(+0.00%)
Jul 29, 2021 0.5155 0.5300 0.5087 0.5100 29,919 +0.04(+7.98%)
Jul 28, 2021 0.4600 0.4848 0.4600 0.4723 26,269 +0.00(+0.45%)
Jul 27, 2021 0.4711 0.4755 0.4600 0.4702 60,283 -0.02(-3.75%)
Jul 26, 2021 0.4902 0.4902 0.4652 0.4885 63,118 +0.01(+1.24%)
Jul 23, 2021 0.4900 0.4900 0.4825 0.4825 20,800 -0.01(-1.53%)
Jul 22, 2021 0.4983 0.4983 0.4804 0.4900 17,903 -0.01(-1.01%)
Jul 21, 2021 0.4900 0.4950 0.4847 0.4950 18,600 +0.01(+2.29%)
Jul 20, 2021 0.4744 0.4839 0.4675 0.4839 19,305 +0.01(+3.11%)
Jul 19, 2021 0.4900 0.5210 0.4600 0.4693 45,410 -0.02(-5.04%)
Jul 16, 2021 0.5000 0.5129 0.4899 0.4942 73,639 -0.04(-7.12%)
Jul 15, 2021 0.5249 0.5348 0.5200 0.5321 13,100 +0.01(+1.64%)
Jul 14, 2021 0.5039 0.5300 0.5025 0.5235 61,871 +0.01(+2.65%)
Jul 13, 2021 0.5000 0.5137 0.5000 0.5100 23,665 -0.00(-0.35%)
Jul 12, 2021 0.5150 0.5189 0.5053 0.5118 48,152 -0.00(-0.62%)
Jul 09, 2021 0.5108 0.5260 0.5100 0.5150 57,330 +0.01(+0.98%)
Jul 08, 2021 0.5247 0.5247 0.5100 0.5100 28,109 -0.02(-3.72%)
Jul 07, 2021 0.5400 0.5400 0.5195 0.5297 122,350 -0.01(-1.82%)
Jul 06, 2021 0.5608 0.5647 0.5354 0.5395 22,850 -0.01(-1.32%)
Jul 02, 2021 0.5319 0.5467 0.5300 0.5467 2,900 +0.01(+1.22%)
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.