KR1 Plc (KROEF)
OTCMKTS
· Delayed Price · Currency is USD
0.3800
-0.0990 (-20.67%)
Jun 11, 2025, 1:44 PM EDT
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | -20.67% | 35,000 |
| Jun 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -12.91% | 1,200 |
| Jun 9, 2025 | 0.35 | 0.55 | 0.35 | 0.55 | 0.55 | 22.55% | 4,304 |
| Jun 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.36% | 1,500 |
| Jun 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.06% | 2,901 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.32% | 100 |
| Jun 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| May 30, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 3,900 |
| May 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 4.76% | 69,716 |
| May 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 3,750 |
| May 23, 2025 | 0.41 | 0.49 | 0.41 | 0.41 | 0.41 | -0.17% | 7,425 |
| May 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -30.05% | 550 |
| May 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 16, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | 17.93% | 6,175 |
| May 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -10.58% | 6,000 |
| May 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.28% | 1,500 |
| May 13, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.61% | 6,500 |
| May 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 500 |
| May 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 16.44% | 12,050 |
| May 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 65 |
| May 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.75% | 999 |
| May 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 15.59% | 206 |
| May 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| 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 | - | - |