KR1 Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.18	0.18	0.18	0.18	0.18	-8.75%	638
Feb 2, 2026	0.20	0.20	0.20	0.20	0.20	-1.48%	4,500
Jan 30, 2026	0.20	0.20	0.20	0.20	0.20	-17.98%	700
Jan 29, 2026	0.25	0.25	0.25	0.25	0.25	-19.06%	700
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	3.84%	100
Jan 20, 2026	0.29	0.29	0.26	0.29	0.29	-11.83%	1,914
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	1.83%	20,000
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	17.14%	200
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	638
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-1.05%	638
Jan 7, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	638
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	638
Jan 5, 2026	0.33	0.33	0.28	0.28	0.28	20.20%	25,638
Jan 2, 2026	0.24	0.24	0.23	0.23	0.23	-21.80%	2,000
Dec 31, 2025	0.24	0.32	0.24	0.30	0.30	7.14%	4,312
Dec 30, 2025	0.30	0.33	0.28	0.28	0.28	-16.59%	50,238
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	7.32%	1,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-0.86%	2,200
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	30.91%	100
Dec 22, 2025	0.30	0.33	0.24	0.24	0.24	-21.63%	10,950
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	27.59%	1,000
Dec 18, 2025	0.24	0.24	0.24	0.24	0.24	-21.45%	319
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.03%	737
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	0.10%	400
Dec 10, 2025	0.24	0.37	0.24	0.31	0.31	29.20%	4,130
Dec 8, 2025	0.24	0.24	0.24	0.24	0.24	-29.12%	2,000
Dec 5, 2025	0.33	0.34	0.33	0.34	0.34	-4.46%	12,200
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	48.55%	6,372
Dec 2, 2025	0.24	0.24	0.24	0.24	0.24	-32.49%	1,000
Dec 1, 2025	0.33	0.35	0.33	0.35	0.35	-6.12%	3,600
Nov 26, 2025	0.35	0.38	0.35	0.38	0.38	6.43%	1,559
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	19.97%	30,000
Nov 24, 2025	0.34	0.34	0.29	0.29	0.29	-10.08%	13,377
Nov 21, 2025	0.34	0.34	0.33	0.33	0.33	-3.96%	8,570
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	11,425
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	3.10%	1,000
Nov 18, 2025	0.36	0.36	0.33	0.33	0.33	-17.18%	4,833
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-3.05%	1,337
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	3.36%	200
Nov 10, 2025	0.38	0.40	0.38	0.40	0.40	4.81%	2,940
Nov 4, 2025	0.46	0.46	0.38	0.38	0.38	-8.47%	7,000
Oct 31, 2025	0.45	0.45	0.41	0.41	0.41	-3.28%	1,250
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-14.26%	150
Oct 28, 2025	0.46	0.53	0.46	0.50	0.50	20.00%	7,000
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	0.53%	150
Oct 20, 2025	0.40	0.41	0.40	0.41	0.41	-16.35%	33,380
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	-6.89%	1,300
Oct 10, 2025	0.53	0.53	0.52	0.53	0.53	6.85%	26,700
Oct 8, 2025	0.50	0.50	0.50	0.50	0.50	-6.42%	4,030
Oct 7, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	3,000