KR1 Plc (KROEF)
OTCMKTS
· Delayed Price · Currency is USD
0.3900
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -18.41% | 3,500 |
| Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 19.50% | 17,000 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 10,922 |
| Apr 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 12.88% | 975 |
| Apr 21, 2025 | 0.34 | 0.35 | 0.30 | 0.35 | 0.35 | 3.13% | 15,400 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 6.35% | 13,262 |
| Apr 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,000 |
| Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.64% | 20,026 |
| Apr 14, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -3.64% | 3,298 |
| Apr 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.24% | 9,000 |
| Apr 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.24% | 1,027 |
| Apr 8, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 3.93% | 8,405 |
| Apr 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.05% | 200 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 1,000 |
| Apr 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.19% | 550 |
| Apr 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.98% | 10,050 |
| Apr 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.63% | 1,500 |
| Mar 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 6.18% | 3,500 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 90 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -13.88% | 1,000 |
| Mar 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 16.11% | 1,000 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 11, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -6.25% | 20,000 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | 7,578 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 500 |
| Mar 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 27, 2025 | 0.65 | 0.65 | 0.46 | 0.46 | 0.46 | -9.45% | 3,000 |
| Feb 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.48% | 100 |
| Feb 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 21, 2025 | 0.55 | 0.55 | 0.47 | 0.47 | 0.47 | -0.23% | 10,650 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 19, 2025 | 0.62 | 0.62 | 0.47 | 0.47 | 0.47 | -23.09% | 2,700 |