KORE Mining Ltd. (TSXV:KORE)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
May 12, 2025, 3:59 PM EDT
KORE Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 37,200 |
| 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 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Apr 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 11,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 121,000 |
| Apr 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 537,928 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,500 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,400 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 365,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 22,200 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,400 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 27,500 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 7,000 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,700 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 24,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 131,020 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 65,800 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,200 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,800 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 20,000 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 44,000 |
| Mar 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 44,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |