Kore Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.340	0.340	0.330	0.340	1.700	21,820
2022-04-01	0.360	0.360	0.340	0.350	1.750	14,840
2022-03-31	0.370	0.370	0.360	0.360	1.800	8,580
2022-03-30	0.380	0.380	0.370	0.370	1.850	2,760
2022-03-29	0.390	0.390	0.380	0.380	1.900	2,100
2022-03-28	0.380	0.410	0.380	0.390	1.950	18,960
2022-03-25	0.380	0.390	0.380	0.390	1.950	8,120
2022-03-24	0.390	0.390	0.380	0.380	1.900	4,540
2022-03-23	0.390	0.390	0.390	0.390	1.950	3,760
2022-03-22	0.380	0.390	0.380	0.390	1.950	6,880
2022-03-21	0.380	0.380	0.370	0.370	1.850	9,440
2022-03-18	0.360	0.380	0.360	0.380	1.900	10,620
2022-03-17	0.360	0.360	0.360	0.360	1.800	3,900
2022-03-16	0.340	0.360	0.340	0.360	1.800	23,240
2022-03-15	0.350	0.350	0.330	0.340	1.700	17,660
2022-03-14	0.350	0.360	0.350	0.350	1.750	9,120
2022-03-11	0.370	0.370	0.340	0.340	1.700	30,200
2022-03-10	0.360	0.370	0.360	0.370	1.850	5,620
2022-03-09	0.420	0.420	0.350	0.360	1.800	30,600
2022-03-08	0.420	0.420	0.390	0.400	2.000	16,960
2022-03-07	0.360	0.410	0.360	0.410	2.050	30,580
2022-03-04	0.360	0.370	0.360	0.370	1.850	11,760
2022-03-03	0.370	0.370	0.370	0.370	1.850	10,900
2022-03-02	0.380	0.380	0.370	0.380	1.900	8,540
2022-03-01	0.390	0.400	0.370	0.370	1.850	59,280
2022-02-28	0.390	0.400	0.390	0.390	1.950	5,340
2022-02-25	0.410	0.410	0.390	0.400	2.000	8,500
2022-02-24	0.430	0.440	0.410	0.410	2.050	26,100
2022-02-23	0.430	0.440	0.410	0.430	2.150	11,020
2022-02-22	0.410	0.440	0.400	0.440	2.200	18,780
2022-02-18	0.400	0.410	0.400	0.410	2.050	5,320
2022-02-17	0.400	0.420	0.400	0.400	2.000	14,360
2022-02-16	0.400	0.400	0.380	0.400	2.000	9,420
2022-02-15	0.400	0.400	0.390	0.400	2.000	2,060
2022-02-14	0.400	0.420	0.390	0.410	2.050	11,600
2022-02-11	0.390	0.410	0.390	0.410	2.050	8,120
2022-02-10	0.400	0.420	0.380	0.400	2.000	10,920
2022-02-09	0.380	0.380	0.380	0.380	1.900	2,280
2022-02-08	0.390	0.400	0.360	0.360	1.800	4,580
2022-02-07	0.360	0.380	0.360	0.380	1.900	2,820
2022-02-04	0.360	0.360	0.360	0.360	1.800	10,300
2022-02-03	0.360	0.360	0.360	0.360	1.800	12,500
2022-02-02	0.360	0.360	0.360	0.360	1.800	6,000
2022-02-01	0.350	0.360	0.350	0.360	1.800	13,240
2022-01-31	0.340	0.340	0.330	0.330	1.650	3,400
2022-01-28	0.350	0.350	0.350	0.350	1.750	0
2022-01-27	0.350	0.350	0.340	0.350	1.750	5,520
2022-01-26	0.340	0.370	0.340	0.350	1.750	5,620
2022-01-25	0.370	0.370	0.370	0.370	1.850	880
2022-01-24	0.350	0.350	0.340	0.350	1.750	12,980
2022-01-21	0.370	0.370	0.340	0.360	1.800	17,300
2022-01-20	0.370	0.390	0.370	0.370	1.850	10,880
2022-01-19	0.350	0.380	0.350	0.370	1.850	15,680
2022-01-18	0.340	0.350	0.340	0.340	1.700	3,320
2022-01-17	0.360	0.360	0.350	0.350	1.750	3,360
2022-01-14	0.350	0.360	0.340	0.360	1.800	16,060
2022-01-13	0.360	0.370	0.360	0.370	1.850	1,900
2022-01-12	0.360	0.360	0.350	0.350	1.750	9,620
2022-01-11	0.380	0.380	0.330	0.350	1.750	40,220
2022-01-10	0.380	0.380	0.360	0.360	1.800	6,400

← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.