KORE Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
May 6, 2026	0.28	0.30	0.28	0.30	0.30	30.43%	3,500
May 5, 2026	0.25	0.25	0.23	0.23	0.23	-8.00%	2,030
Apr 29, 2026	0.23	0.25	0.23	0.25	0.25	-7.41%	14,991
Apr 28, 2026	0.27	0.27	0.27	0.27	0.27	12.50%	1,339
Apr 27, 2026	0.25	0.25	0.24	0.24	0.24	-5.88%	2,960
Apr 24, 2026	0.26	0.26	0.26	0.26	0.26	-8.93%	3,900
Apr 22, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	2,000
Apr 21, 2026	0.25	0.26	0.25	0.26	0.26	-13.33%	6,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	93,022
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	19,749
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	12,280
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	500
Apr 10, 2026	0.35	0.35	0.32	0.32	0.32	1.59%	7,875
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	1,425
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-12.68%	30,301
Apr 6, 2026	0.35	0.36	0.35	0.36	0.36	9.23%	9,611
Apr 2, 2026	0.28	0.33	0.28	0.33	0.33	-10.96%	4,500
Apr 1, 2026	0.34	0.37	0.34	0.37	0.37	14.06%	6,900
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	19,500
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	1,666
Mar 27, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	41,600
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	11,500
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,932
Mar 23, 2026	0.29	0.29	0.29	0.29	0.29	-10.94%	971
Mar 20, 2026	0.32	0.33	0.30	0.32	0.32	-	60,628
Mar 19, 2026	0.36	0.36	0.32	0.32	0.32	-4.48%	5,000
Mar 18, 2026	0.32	0.35	0.32	0.34	0.34	-1.47%	16,500
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	62,837
Mar 16, 2026	0.32	0.38	0.32	0.38	0.38	2.70%	7,501
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	30,250
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-	3,256
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	12,475
Mar 10, 2026	0.34	0.36	0.34	0.36	0.36	9.09%	115,850
Mar 9, 2026	0.31	0.33	0.31	0.33	0.33	-2.94%	3,000
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	14,500
Mar 3, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	30,700
Mar 2, 2026	0.34	0.38	0.34	0.38	0.38	17.19%	85,878
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