KR1 Plc (KROEF)
OTCMKTS · Delayed Price · Currency is USD
0.4760
+0.0760 (19.00%)
Jul 16, 2025, 11:30 AM EDT
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 19.00% | 150 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.38 | 0.40 | 0.40 | -12.09% | 10,500 |
| Jul 14, 2025 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | 1.11% | 31,930 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.22% | 9,000 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 3,062 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.62% | 167 |
| Jul 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.05% | 2,400 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 36 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.20% | 10,825 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 17.37% | 235 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -19.24% | 1,035 |
| Jun 20, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 40.68% | 2,000 |
| Jun 18, 2025 | 0.36 | 0.50 | 0.34 | 0.34 | 0.34 | -20.94% | 13,000 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 12, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 13.17% | 5,205 |
| Jun 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -20.67% | 45,100 |
| 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 |