KORE Mining Ltd. (TSXV:KORE)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jul 8, 2025, 9:30 AM EDT
KORE Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 33,800 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 169,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 14,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 83,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 105,000 |
| Jun 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 507,829 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 23,800 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 30,500 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 41,500 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 47,942 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 116,000 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 155,020 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 85,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 175,600 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 367,528 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 340,000 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 38,800 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 54,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,200 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 73,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 101,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 138,700 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 73,600 |
| May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 98,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 35,000 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 53,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 321,500 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 145,800 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 189,000 |