Kore Potash plc (JSE:KP2)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 67.00
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 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 20,902 |
| Dec 4, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 682,656 |
| Dec 3, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,460,667 |
| Dec 2, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -2.94% | 1,208,782 |
| Dec 1, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,010,300 |
| Nov 28, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 361,092 |
| Nov 27, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 3.08% | 273,200 |
| Nov 26, 2025 | 68.00 | 70.00 | 64.00 | 65.00 | 65.00 | -2.99% | 4,239,825 |
| Nov 25, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 956,498 |
| Nov 24, 2025 | 73.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 2,259,565 |
| Nov 21, 2025 | 72.00 | 77.00 | 71.00 | 72.00 | 72.00 | -2.70% | 3,719,398 |
| Nov 20, 2025 | 67.00 | 79.00 | 66.00 | 74.00 | 74.00 | 8.82% | 7,147,976 |
| Nov 19, 2025 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 1,756,363 |
| Nov 18, 2025 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 2,450,755 |
| Nov 17, 2025 | 65.00 | 71.00 | 63.00 | 66.00 | 66.00 | 4.76% | 2,193,149 |
| Nov 14, 2025 | 67.00 | 69.00 | 63.00 | 63.00 | 63.00 | -7.35% | 2,487,198 |
| Nov 13, 2025 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 829,051 |
| Nov 12, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 973,095 |
| Nov 11, 2025 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 1,876,155 |
| Nov 10, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 1,593,412 |
| Nov 7, 2025 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | -1.35% | 295,704 |
| Nov 6, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 1,478,909 |
| Nov 5, 2025 | 70.00 | 80.00 | 70.00 | 76.00 | 76.00 | 4.11% | 929,642 |
| Nov 4, 2025 | 72.00 | 87.00 | 69.00 | 73.00 | 73.00 | 2.82% | 9,835,760 |
| Nov 3, 2025 | 72.00 | 73.00 | 67.00 | 71.00 | 71.00 | 5.97% | 2,379,410 |
| Oct 31, 2025 | 74.00 | 74.00 | 67.00 | 67.00 | 67.00 | -10.67% | 1,059,759 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 29,500 |
| Oct 29, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 332,981 |
| Oct 28, 2025 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 1,665,808 |
| Oct 27, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 401,250 |
| Oct 24, 2025 | 72.00 | 76.00 | 71.00 | 75.00 | 75.00 | 4.17% | 951,177 |
| Oct 23, 2025 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | -2.70% | 2,593,160 |
| Oct 22, 2025 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 2,625,465 |
| Oct 21, 2025 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -1.32% | 2,051,500 |
| Oct 20, 2025 | 74.00 | 82.00 | 73.00 | 76.00 | 76.00 | 1.33% | 1,255,150 |
| Oct 17, 2025 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 755,500 |
| Oct 16, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 940,661 |
| Oct 15, 2025 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 4.17% | 1,228,910 |
| Oct 14, 2025 | 77.00 | 79.00 | 60.00 | 72.00 | 72.00 | -6.49% | 17,826,060 |
| Oct 13, 2025 | 84.00 | 84.00 | 77.00 | 77.00 | 77.00 | -7.23% | 1,028,474 |
| Oct 10, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -4.60% | 880,592 |
| Oct 9, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -3.33% | 141,547 |
| Oct 8, 2025 | 88.00 | 92.00 | 86.00 | 90.00 | 90.00 | 2.27% | 3,507,599 |
| Oct 7, 2025 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | 8.64% | 1,469,236 |
| Oct 6, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | - | 984,500 |
| Oct 3, 2025 | 82.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,666,426 |
| Oct 2, 2025 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -3.53% | 451,056 |
| Oct 1, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.41% | 410,872 |
| Sep 30, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 389,758 |
| Sep 29, 2025 | 88.00 | 91.00 | 79.00 | 87.00 | 87.00 | -3.33% | 2,746,516 |
| Sep 26, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 593,336 |
| Sep 25, 2025 | 91.00 | 94.00 | 90.00 | 90.00 | 90.00 | -5.26% | 393,865 |
| Sep 23, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 308,399 |
| Sep 22, 2025 | 99.00 | 99.00 | 92.00 | 96.00 | 96.00 | -3.03% | 731,453 |
| Sep 19, 2025 | 92.00 | 99.00 | 92.00 | 99.00 | 99.00 | 6.45% | 3,716,313 |
| Sep 18, 2025 | 95.00 | 100.00 | 91.00 | 93.00 | 93.00 | -1.06% | 3,776,355 |
| Sep 17, 2025 | 87.00 | 94.00 | 87.00 | 94.00 | 94.00 | 6.82% | 1,830,698 |
| Sep 16, 2025 | 86.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2.33% | 1,129,894 |
| Sep 15, 2025 | 81.00 | 86.00 | 81.00 | 86.00 | 86.00 | 6.17% | 1,931,862 |
| Sep 12, 2025 | 79.00 | 81.00 | 77.00 | 81.00 | 81.00 | 2.53% | 718,800 |
| Sep 11, 2025 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 1.28% | 185,397 |
| Sep 10, 2025 | 74.00 | 79.00 | 74.00 | 78.00 | 78.00 | 4.00% | 1,553,288 |
| Sep 9, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 335,000 |
| Sep 8, 2025 | 74.00 | 79.00 | 73.00 | 75.00 | 75.00 | 1.35% | 1,067,918 |
| Sep 5, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 1,379,670 |
| Sep 4, 2025 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 351,971 |
| Sep 3, 2025 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | 2.67% | 2,031,433 |
| Sep 2, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 1,404,299 |
| Sep 1, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -3.95% | 271,120 |
| Aug 29, 2025 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 241,763 |
| Aug 28, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 240,574 |
| Aug 27, 2025 | 77.00 | 77.00 | 72.00 | 75.00 | 75.00 | 1.35% | 689,234 |
| Aug 26, 2025 | 78.00 | 80.00 | 74.00 | 74.00 | 74.00 | -5.13% | 1,064,798 |
| Aug 25, 2025 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 2,976,558 |
| Aug 22, 2025 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 1,646,167 |
| Aug 21, 2025 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | 2.67% | 590,477 |
| Aug 20, 2025 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 798,119 |
| Aug 19, 2025 | 80.00 | 90.00 | 78.00 | 80.00 | 80.00 | - | 2,579,457 |
| Aug 18, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 159,657 |
| Aug 15, 2025 | 78.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 410,390 |
| Aug 14, 2025 | 68.00 | 80.00 | 68.00 | 80.00 | 80.00 | 17.65% | 2,991,984 |
| Aug 13, 2025 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 3,765,460 |
| Aug 12, 2025 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | - | 1,359,135 |
| Aug 11, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | -4.17% | 375,000 |
| Aug 8, 2025 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 10.77% | 1,575,599 |
| Aug 7, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 1,953,679 |
| Aug 6, 2025 | 62.00 | 68.00 | 61.00 | 65.00 | 65.00 | 4.84% | 3,086,930 |
| Aug 5, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 552,372 |
| Aug 4, 2025 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | 10.17% | 2,199,499 |
| Aug 1, 2025 | 57.00 | 59.00 | 55.00 | 59.00 | 59.00 | 3.51% | 2,392,058 |
| Jul 31, 2025 | 56.00 | 65.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,613,573 |
| Jul 30, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.41% | 4,570,472 |
| Jul 29, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 926,796 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 381,399 |
| Jul 25, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 51,000 |
| Jul 24, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,028,567 |
| Jul 23, 2025 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -7.14% | 3,426,771 |
| Jul 22, 2025 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -3.45% | 1,976,641 |
| Jul 21, 2025 | 55.00 | 65.00 | 54.00 | 58.00 | 58.00 | 3.57% | 5,926,507 |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 496,800 |