KORE Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	26,532
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	972
Feb 25, 2026	0.35	0.35	0.30	0.31	0.31	-11.59%	51,691
Feb 24, 2026	0.31	0.35	0.31	0.35	0.35	-2.82%	45,982
Feb 23, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	15,500
Feb 20, 2026	0.35	0.37	0.35	0.37	0.37	14.06%	28,055
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	521
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	15,290
Feb 17, 2026	0.34	0.34	0.30	0.30	0.30	-10.45%	63,049
Feb 13, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	27,501
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	33,000
Feb 11, 2026	0.36	0.36	0.35	0.35	0.35	-	18,000
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	4,045
Feb 9, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	27,900
Feb 6, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	5,360
Feb 5, 2026	0.38	0.39	0.34	0.34	0.34	-14.10%	138,660
Feb 4, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	92,450
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Feb 2, 2026	0.38	0.40	0.37	0.37	0.37	-5.13%	36,389
Jan 30, 2026	0.42	0.42	0.38	0.39	0.39	-8.24%	24,134
Jan 29, 2026	0.41	0.43	0.40	0.43	0.43	-	50,094
Jan 28, 2026	0.42	0.46	0.40	0.43	0.43	2.41%	25,252
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	81,667
Jan 26, 2026	0.45	0.45	0.41	0.41	0.41	-3.53%	114,387
Jan 23, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	32,985
Jan 22, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	4,802
Jan 21, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	47,539
Jan 20, 2026	0.41	0.45	0.40	0.45	0.45	2.30%	39,655
Jan 19, 2026	0.38	0.44	0.38	0.44	0.44	12.99%	37,722
Jan 16, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	26,038
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	6,735
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	15,748
Jan 13, 2026	0.35	0.40	0.35	0.36	0.36	4.41%	79,240
Jan 12, 2026	0.37	0.37	0.33	0.34	0.34	-	199,304
Jan 9, 2026	0.31	0.34	0.30	0.34	0.34	11.48%	129,139
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,568
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	-	271,535
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	13.21%	39,913
Jan 5, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	38,269
Jan 2, 2026	0.29	0.29	0.27	0.27	0.27	-	30,000
Dec 31, 2025	0.27	0.30	0.27	0.27	0.27	-11.48%	140,672
Dec 30, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	346,585
Dec 29, 2025	0.30	0.31	0.27	0.29	0.29	1.75%	190,852
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	15,328
Dec 23, 2025	0.27	0.30	0.27	0.30	0.30	13.46%	85,250
Dec 22, 2025	0.21	0.26	0.21	0.26	0.26	23.81%	93,323
Dec 19, 2025	0.23	0.24	0.21	0.21	0.21	-4.55%	52,768
Dec 18, 2025	0.21	0.22	0.18	0.22	0.22	4.76%	174,920
Dec 17, 2025	0.21	0.21	0.21	0.21	0.21	-8.70%	49,700
Dec 16, 2025	0.22	0.23	0.21	0.23	0.23	6.98%	30,500