KORE Mining Ltd. (KOREF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
+0.0060 (2.94%)
At close: Dec 26, 2025
KORE Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.94% | 1,860 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.84% | 2,012 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.66% | 63,100 |
| Dec 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 19.38% | 2,601 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.13% | 50,741 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.43% | 51,580 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 19.06% | 25,862 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.66% | 3,112 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.07% | 19,499 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.98% | 21,265 |
| Dec 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 26.43% | 12,010 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.69% | 20,580 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.51% | 41,034 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.48% | 40,100 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.21% | 27,100 |
| Dec 1, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 820 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.95% | 42,420 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.72% | 240 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.57% | 312 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.69% | 2,315 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.79% | 35,000 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 14.36% | 20,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.76% | 20,205 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 28,500 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.39% | 40,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 21,415 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.31% | 19,600 |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -15.00% | 33,340 |
| Nov 5, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.01% | 7,200 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 1,016 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.67% | 4,600 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.17% | 4,000 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 1,234 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.06% | 2,195 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.50% | 100 |
| Oct 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.81% | 2,214 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.48% | 246 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.16% | 22,400 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -13.13% | 3,900 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.42% | 23,190 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 2.69% | 12,780 |
| Oct 16, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.62% | 44,912 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.54% | 2,706 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.30% | 2,252 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.63% | 30,200 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.14% | 6,550 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.06% | 2,015 |
| Oct 8, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -16.76% | 18,620 |
| Oct 7, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 13.33% | 109,791 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,820 |