Kore Potash plc (AIM:KP2)
London
· Delayed Price · Currency is GBP · Price in GBX 2.900
0.00 (0.00%)
At close: Dec 5, 2025
Kore Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.92 | 2.92 | 2.90 | 2.90 | - | 33,703 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | - | 207,184 |
| Dec 3, 2025 | 2.90 | 2.92 | 2.85 | 2.90 | 2.90 | - | 24,657 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | -1.69% | 170,087 |
| Dec 1, 2025 | 2.95 | 2.90 | 2.90 | 2.95 | 2.95 | - | 126,315 |
| Nov 28, 2025 | 2.95 | 2.90 | 2.90 | 2.95 | 2.95 | - | 782,920 |
| Nov 27, 2025 | 2.90 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 2,000 |
| Nov 26, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 1,069,743 |
| Nov 25, 2025 | 2.95 | 2.98 | 2.91 | 2.95 | 2.95 | - | 118,339 |
| Nov 24, 2025 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 1,556,269 |
| Nov 21, 2025 | 3.05 | 3.10 | 3.00 | 2.98 | 2.98 | -2.30% | 947,091 |
| Nov 20, 2025 | 3.08 | 3.20 | 2.96 | 3.05 | 3.05 | 5.17% | 2,323,919 |
| Nov 19, 2025 | 2.90 | 2.94 | 2.84 | 2.90 | 2.90 | - | 1,582,948 |
| Nov 18, 2025 | 2.90 | 2.94 | 2.83 | 2.90 | 2.90 | - | 301,890 |
| Nov 17, 2025 | 2.90 | 2.96 | 2.80 | 2.90 | 2.90 | - | 1,478,155 |
| Nov 14, 2025 | 3.10 | 3.06 | 2.82 | 2.90 | 2.90 | -6.45% | 3,006,480 |
| Nov 13, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 612,748 |
| Nov 12, 2025 | 3.10 | 3.04 | 3.04 | 3.10 | 3.10 | - | 44,090 |
| Nov 11, 2025 | 3.10 | 3.13 | 3.04 | 3.10 | 3.10 | - | 161,500 |
| Nov 10, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 1,557,671 |
| Nov 7, 2025 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | - | 184,566 |
| Nov 6, 2025 | 3.15 | 3.20 | 3.14 | 3.15 | 3.15 | 1.61% | 616,156 |
| Nov 5, 2025 | 3.20 | 3.26 | 3.10 | 3.10 | 3.10 | -3.13% | 1,204,175 |
| Nov 4, 2025 | 3.50 | 3.60 | 3.13 | 3.20 | 3.20 | 3.23% | 5,256,806 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 1,100,091 |
| Oct 31, 2025 | 3.15 | 3.12 | 3.03 | 3.10 | 3.10 | -1.59% | 90,479 |
| Oct 30, 2025 | 3.20 | 3.17 | 3.12 | 3.15 | 3.15 | - | 1,022,458 |
| Oct 29, 2025 | 3.15 | 3.17 | 3.17 | 3.15 | 3.15 | - | 3,500 |
| Oct 28, 2025 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | - | 41,118 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 336,177 |
| Oct 24, 2025 | 3.15 | 3.20 | 3.08 | 3.15 | 3.15 | - | 788,633 |
| Oct 23, 2025 | 3.20 | 3.19 | 3.19 | 3.15 | 3.15 | -1.56% | 6,113 |
| Oct 22, 2025 | 3.20 | 3.23 | 3.11 | 3.20 | 3.20 | - | 566,258 |
| Oct 21, 2025 | 3.15 | 3.24 | 3.15 | 3.20 | 3.20 | 1.59% | 1,100,981 |
| Oct 20, 2025 | 3.15 | 3.29 | 3.10 | 3.15 | 3.15 | - | 983,442 |
| Oct 17, 2025 | 3.15 | 3.10 | 3.10 | 3.15 | 3.15 | - | 454,231 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 1,930,257 |
| Oct 15, 2025 | 3.20 | 3.29 | 3.13 | 3.20 | 3.20 | - | 363,063 |
| Oct 14, 2025 | 3.35 | 3.37 | 3.20 | 3.20 | 3.20 | -4.48% | 1,876,680 |
| Oct 13, 2025 | 3.45 | 3.40 | 3.33 | 3.35 | 3.35 | -4.29% | 1,509,388 |
| Oct 10, 2025 | 3.55 | 3.50 | 3.43 | 3.50 | 3.50 | -1.41% | 1,483,071 |
| Oct 9, 2025 | 3.60 | 3.70 | 3.59 | 3.55 | 3.55 | -0.84% | 1,173,942 |
| Oct 8, 2025 | 3.55 | 3.70 | 3.56 | 3.58 | 3.58 | 0.85% | 2,347,437 |
| Oct 7, 2025 | 3.50 | 3.70 | 3.46 | 3.55 | 3.55 | 1.43% | 136,807 |
| Oct 6, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 702,229 |
| Oct 3, 2025 | 3.50 | 3.66 | 3.45 | 3.50 | 3.50 | - | 700,017 |
| Oct 2, 2025 | 3.65 | 3.58 | 3.50 | 3.50 | 3.50 | -4.11% | 2,479,404 |
| Oct 1, 2025 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | - | 159,478 |
| Sep 30, 2025 | 3.65 | 3.80 | 3.63 | 3.65 | 3.65 | - | 17,375 |
| Sep 29, 2025 | 3.85 | 3.72 | 3.55 | 3.65 | 3.65 | -5.19% | 2,442,679 |
| Sep 26, 2025 | 3.85 | 3.93 | 3.70 | 3.85 | 3.85 | - | 474,028 |
| Sep 25, 2025 | 3.85 | 3.95 | 3.70 | 3.85 | 3.85 | 3.49% | 707,865 |
| Sep 24, 2025 | 3.90 | 4.06 | 3.70 | 3.72 | 3.72 | -4.62% | 641,043 |
| Sep 23, 2025 | 3.95 | 4.08 | 3.90 | 3.90 | 3.90 | -1.27% | 452,688 |
| Sep 22, 2025 | 3.90 | 4.10 | 3.96 | 3.95 | 3.95 | -1.25% | 496,745 |
| Sep 19, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 1,535,685 |
| Sep 18, 2025 | 3.80 | 3.99 | 3.82 | 3.90 | 3.90 | 2.63% | 845,396 |
| Sep 17, 2025 | 3.70 | 3.88 | 3.60 | 3.80 | 3.80 | 2.70% | 1,515,425 |
| Sep 16, 2025 | 3.45 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 2,890,605 |
| Sep 15, 2025 | 3.30 | 3.60 | 3.26 | 3.40 | 3.40 | 3.03% | 2,788,624 |
| Sep 12, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 1,399,088 |
| Sep 11, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | - | 27,939 |
| Sep 10, 2025 | 3.20 | 3.30 | 3.15 | 3.20 | 3.20 | - | 1,214,856 |
| Sep 9, 2025 | 3.15 | 3.20 | 3.13 | 3.20 | 3.20 | 1.59% | 729,859 |
| Sep 8, 2025 | 3.10 | 3.18 | 3.13 | 3.15 | 3.15 | 1.61% | 303,887 |
| Sep 5, 2025 | 3.20 | 3.25 | 3.06 | 3.10 | 3.10 | -3.13% | 1,720,225 |
| Sep 4, 2025 | 3.20 | 3.16 | 3.13 | 3.20 | 3.20 | - | 90,323 |
| Sep 3, 2025 | 3.10 | 3.16 | 3.10 | 3.20 | 3.20 | 3.23% | 495,735 |
| Sep 2, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 1,864,838 |
| Sep 1, 2025 | 3.10 | 3.05 | 3.00 | 3.05 | 3.05 | -1.61% | 900,152 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 28, 2025 | 3.15 | 3.18 | 3.02 | 3.10 | 3.10 | -1.59% | 501,950 |
| Aug 27, 2025 | 3.25 | 3.20 | 3.18 | 3.15 | 3.15 | -3.08% | 476,151 |
| Aug 26, 2025 | 3.20 | 3.30 | 3.10 | 3.25 | 3.25 | 1.56% | 590,034 |
| Aug 22, 2025 | 3.20 | 3.14 | 3.10 | 3.20 | 3.20 | - | 208,106 |
| Aug 21, 2025 | 3.20 | 3.27 | 3.14 | 3.20 | 3.20 | - | 31,660 |
| Aug 20, 2025 | 3.20 | 3.15 | 3.14 | 3.20 | 3.20 | - | 540,411 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 558,194 |
| Aug 18, 2025 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 349,339 |
| Aug 15, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 270,082 |
| Aug 14, 2025 | 2.90 | 3.20 | 2.85 | 3.10 | 3.10 | 8.77% | 4,946,681 |
| Aug 13, 2025 | 2.85 | 2.90 | 2.78 | 2.85 | 2.85 | - | 1,085,317 |
| Aug 12, 2025 | 2.70 | 2.94 | 2.75 | 2.85 | 2.85 | 5.56% | 3,600,336 |
| Aug 11, 2025 | 2.70 | 2.77 | 2.66 | 2.70 | 2.70 | - | 232,039 |
| Aug 8, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 10.20% | 4,390,145 |
| Aug 7, 2025 | 2.45 | 2.50 | 2.42 | 2.45 | 2.45 | - | 294,176 |
| Aug 6, 2025 | 2.40 | 2.51 | 2.39 | 2.45 | 2.45 | 2.08% | 1,503,469 |
| Aug 5, 2025 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | - | 944,057 |
| Aug 4, 2025 | 2.35 | 2.40 | 2.39 | 2.40 | 2.40 | 2.13% | 501,872 |
| Aug 1, 2025 | 2.40 | 2.36 | 2.32 | 2.35 | 2.35 | -2.08% | 1,491,659 |
| Jul 31, 2025 | 2.35 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 2,719,203 |
| Jul 30, 2025 | 2.30 | 2.40 | 2.40 | 2.30 | 2.30 | - | 500,000 |
| Jul 29, 2025 | 2.30 | 2.40 | 2.37 | 2.30 | 2.30 | - | 100,839 |
| Jul 28, 2025 | 2.30 | 2.38 | 2.38 | 2.30 | 2.30 | - | 1,000 |
| Jul 25, 2025 | 2.30 | 2.25 | 2.25 | 2.30 | 2.30 | 2.22% | 5,238 |
| Jul 24, 2025 | 2.20 | 2.30 | 2.25 | 2.25 | 2.25 | 2.27% | 503,902 |
| Jul 23, 2025 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 2.33% | 1,225,102 |
| Jul 22, 2025 | 2.25 | 2.29 | 2.20 | 2.15 | 2.15 | -6.52% | 1,155,963 |
| Jul 21, 2025 | 2.20 | 2.30 | 2.24 | 2.30 | 2.30 | - | 2,522,408 |
| Jul 18, 2025 | 2.30 | 2.29 | 2.29 | 2.30 | 2.30 | - | 200,000 |