Kore Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.380	0.380	0.380	0.380	1.900	3,600
2022-01-06	0.400	0.400	0.380	0.390	1.950	2,560
2022-01-05	0.390	0.410	0.390	0.410	2.050	220
2022-01-04	0.400	0.410	0.390	0.390	1.950	1,380
2021-12-31	0.390	0.390	0.380	0.390	1.950	3,140
2021-12-30	0.410	0.420	0.400	0.400	2.000	5,900
2021-12-29	0.400	0.410	0.390	0.390	1.950	15,180
2021-12-24	0.450	0.450	0.440	0.440	2.200	500
2021-12-23	0.410	0.450	0.400	0.450	2.250	15,040
2021-12-22	0.410	0.450	0.410	0.440	2.200	35,640
2021-12-21	0.410	0.420	0.380	0.410	2.050	3,000
2021-12-20	0.370	0.410	0.370	0.410	2.050	4,940
2021-12-17	0.360	0.390	0.360	0.390	1.950	8,640
2021-12-16	0.360	0.360	0.340	0.360	1.800	31,260
2021-12-15	0.360	0.360	0.340	0.340	1.700	29,260
2021-12-14	0.360	0.360	0.360	0.360	1.800	3,700
2021-12-13	0.370	0.370	0.360	0.360	1.800	28,240
2021-12-10	0.370	0.380	0.370	0.380	1.900	32,560
2021-12-09	0.380	0.380	0.370	0.370	1.850	9,800
2021-12-08	0.400	0.400	0.380	0.380	1.900	2,500
2021-12-07	0.400	0.400	0.380	0.400	2.000	3,740
2021-12-06	0.390	0.400	0.380	0.400	2.000	16,380
2021-12-03	0.390	0.400	0.390	0.390	1.950	5,220
2021-12-02	0.390	0.400	0.380	0.390	1.950	10,500
2021-12-01	0.410	0.420	0.390	0.390	1.950	26,560
2021-11-30	0.440	0.440	0.420	0.420	2.100	760
2021-11-29	0.450	0.450	0.440	0.440	2.200	4,960
2021-11-26	0.410	0.450	0.410	0.450	2.250	1,480
2021-11-25	0.440	0.450	0.430	0.440	2.200	3,440
2021-11-24	0.420	0.430	0.410	0.420	2.100	15,680
2021-11-23	0.420	0.440	0.420	0.440	2.200	8,300
2021-11-22	0.460	0.460	0.410	0.420	2.100	43,580
2021-11-19	0.480	0.510	0.470	0.470	2.350	15,260
2021-11-18	0.500	0.520	0.490	0.490	2.450	19,180
2021-11-17	0.460	0.510	0.460	0.500	2.500	54,640
2021-11-16	0.470	0.480	0.440	0.460	2.300	19,380
2021-11-15	0.480	0.490	0.460	0.480	2.400	13,500
2021-11-12	0.490	0.490	0.490	0.490	2.450	9,940
2021-11-11	0.500	0.510	0.490	0.490	2.450	99,860
2021-11-10	0.400	0.500	0.400	0.450	2.250	149,720
2021-11-09	0.400	0.400	0.390	0.390	1.950	7,080
2021-11-08	0.410	0.420	0.400	0.400	2.000	34,340
2021-11-05	0.410	0.420	0.410	0.420	2.100	11,940
2021-11-04	0.400	0.420	0.400	0.420	2.100	15,880
2021-11-03	0.420	0.420	0.400	0.400	2.000	28,100
2021-11-02	0.430	0.430	0.410	0.420	2.100	10,600
2021-11-01	0.420	0.430	0.400	0.420	2.100	15,820
2021-10-29	0.460	0.460	0.420	0.420	2.100	34,960
2021-10-28	0.470	0.470	0.460	0.460	2.300	5,500
2021-10-27	0.490	0.490	0.450	0.480	2.400	25,040
2021-10-26	0.510	0.520	0.490	0.500	2.500	19,420
2021-10-25	0.530	0.530	0.500	0.510	2.550	38,080
2021-10-22	0.510	0.560	0.510	0.540	2.700	65,800
2021-10-21	0.450	0.530	0.450	0.510	2.550	51,600
2021-10-20	0.460	0.460	0.430	0.450	2.250	17,260
2021-10-19	0.450	0.460	0.450	0.460	2.300	2,200
2021-10-18	0.450	0.460	0.450	0.460	2.300	13,060
2021-10-15	0.490	0.490	0.430	0.440	2.200	73,100
2021-10-14	0.440	0.500	0.430	0.500	2.500	101,560

← NewerPage 21 of 21 · 1,259 trading days

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.