KR1 Plc (KROEF)
OTCMKTS · Delayed Price · Currency is USD
0.1230
-0.0010 (-0.81%)
At close: Jun 26, 2026
KROEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 887 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.33% | 5,887 |
| Jun 23, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 18.11% | 43,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.29% | 4,336 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -27.25% | 1,400 |
| Jun 9, 2026 | 0.14 | 0.22 | 0.14 | 0.22 | 0.22 | 59.62% | 13,000 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -2.70% | 4,500 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -24.19% | 3,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.16% | 5,236 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.41% | 1,500 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 17.42% | 1,292 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.02% | 500 |
| May 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -11.72% | 8,880 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.52% | 5,440 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.58% | 4,400 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.02% | 400 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30.03% | 600 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.66% | 5,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.09% | 1,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.90% | 6,150 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 47.77% | 138,084 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.53% | 1,320 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.04% | 200 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.76% | 200 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 200 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.02% | 200 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.40% | 400 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.56% | 2,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 850 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.13% | 850 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | 1.08% | 1,550 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 950 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | 850 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 850 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 855 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -3.19% | 950 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.29% | 850 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 10.81% | 11,750 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.37% | 2,225 |
| 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 | -19.05% | 700 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.82% | 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 |