Skip to main content
KORE Mining Ltd. (TSXV:KORE)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
-0.010 (-2.94%)
Mar 9, 2026, 2:48 PM EST

KORE Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.340.340.340.34-2.86%14,500
Mar 3, 20260.380.380.350.350.35-6.67%30,700
Mar 2, 20260.340.380.340.380.3817.19%85,878
Feb 27, 20260.320.320.320.320.324.92%26,532
Feb 26, 20260.310.310.310.310.31-972
Feb 25, 20260.350.350.300.310.31-11.59%51,691
Feb 24, 20260.310.350.310.350.35-2.82%45,982
Feb 23, 20260.380.380.360.360.36-2.74%15,500
Feb 20, 20260.350.370.350.370.3714.06%28,055
Feb 19, 20260.320.320.320.320.323.23%521
Feb 18, 20260.310.310.310.310.313.33%15,290
Feb 17, 20260.340.340.300.300.30-10.45%63,049
Feb 13, 20260.350.350.330.340.34-4.29%27,501
Feb 12, 20260.350.350.350.350.35-33,000
Feb 11, 20260.360.360.350.350.35-18,000
Feb 10, 20260.350.350.350.350.35-4,045
Feb 9, 20260.370.370.350.350.35-5.41%27,900
Feb 6, 20260.340.370.340.370.3710.45%5,360
Feb 5, 20260.380.390.340.340.34-14.10%138,660
Feb 4, 20260.370.390.370.390.395.41%92,450
Feb 3, 20260.370.370.370.370.37-2,000
Feb 2, 20260.380.400.370.370.37-5.13%36,389
Jan 30, 20260.420.420.380.390.39-8.24%24,134
Jan 29, 20260.410.430.400.430.43-50,094
Jan 28, 20260.420.460.400.430.432.41%25,252
Jan 27, 20260.420.420.410.420.421.22%81,667
Jan 26, 20260.450.450.410.410.41-3.53%114,387
Jan 23, 20260.430.430.410.430.43-1.16%32,985
Jan 22, 20260.450.450.430.430.43-4.44%4,802
Jan 21, 20260.450.450.440.450.451.12%47,539
Jan 20, 20260.410.450.400.450.452.30%39,655
Jan 19, 20260.380.440.380.440.4412.99%37,722
Jan 16, 20260.380.390.380.390.394.05%26,038
Jan 15, 20260.370.370.370.370.37-6,735
Jan 14, 20260.370.370.360.370.374.23%15,748
Jan 13, 20260.350.400.350.360.364.41%79,240
Jan 12, 20260.370.370.330.340.34-199,304
Jan 9, 20260.310.340.300.340.3411.48%129,139
Jan 8, 20260.300.310.300.310.311.67%9,568
Jan 7, 20260.300.310.300.300.30-271,535
Jan 6, 20260.290.300.290.300.3013.21%39,913
Jan 5, 20260.270.270.260.270.27-1.85%38,269
Jan 2, 20260.290.290.270.270.27-30,000
Dec 31, 20250.270.300.270.270.27-11.48%140,672
Dec 30, 20250.290.310.290.310.315.17%346,585
Dec 29, 20250.300.310.270.290.291.75%190,852
Dec 24, 20250.300.300.290.290.29-3.39%15,328
Dec 23, 20250.270.300.270.300.3013.46%85,250
Dec 22, 20250.210.260.210.260.2623.81%93,323
Dec 19, 20250.230.240.210.210.21-4.55%52,768
Dec 18, 20250.210.220.180.220.224.76%174,920
Dec 17, 20250.210.210.210.210.21-8.70%49,700
Dec 16, 20250.220.230.210.230.236.98%30,500
Dec 15, 20250.200.240.200.220.2210.26%348,964
Dec 12, 20250.200.200.190.200.2011.43%76,700
Dec 11, 20250.180.190.180.180.18-2.78%18,180
Dec 10, 20250.180.180.180.180.182.86%8,500
Dec 9, 20250.190.220.180.180.18-7.89%40,400
Dec 8, 20250.170.190.170.190.1911.76%59,637
Dec 5, 20250.170.180.170.170.176.25%35,000
Dec 4, 20250.170.190.160.160.16-5.88%449,500
Dec 3, 20250.200.200.170.170.17-8.11%18,000
Dec 2, 20250.190.190.190.190.19-38,316
Dec 1, 20250.160.190.160.190.1915.62%20,502
Nov 28, 20250.180.180.160.160.163.23%25,500
Nov 27, 20250.180.180.160.160.16-8.82%3,100
Nov 26, 20250.170.170.170.170.17-1,500
Nov 25, 20250.170.170.170.170.17-6,500
Nov 24, 20250.160.180.160.170.17-31,500
Nov 21, 20250.160.170.160.170.176.25%1,500
Nov 20, 20250.160.180.150.160.16-8.57%29,680
Nov 18, 20250.170.180.160.180.189.37%30,500
Nov 14, 20250.160.160.160.160.16-5,000
Nov 13, 20250.160.160.160.160.163.23%1,700
Nov 11, 20250.160.160.160.160.166.90%89,713
Nov 10, 20250.150.150.150.150.15-800
Nov 7, 20250.160.160.150.150.15-2,500
Nov 6, 20250.150.150.150.150.15-12.12%7,000
Nov 5, 20250.170.170.170.170.17-500
Nov 4, 20250.170.170.170.170.17-60,000
Nov 3, 20250.170.170.170.170.17-90,206
Oct 31, 20250.170.170.170.170.173.13%19,418
Oct 30, 20250.160.160.160.160.16-31,000
Oct 29, 20250.160.160.160.160.163.23%6,000
Oct 28, 20250.160.160.160.160.16-3.13%35,644
Oct 27, 20250.160.160.160.160.16-521
Oct 24, 20250.160.160.160.160.16-50,100
Oct 23, 20250.160.160.160.160.16-5.88%49,886
Oct 22, 20250.180.180.160.170.17-10.53%45,600
Oct 21, 20250.190.190.190.190.19-2.56%101,024
Oct 20, 20250.200.200.200.200.202.63%4,700
Oct 17, 20250.200.200.190.190.19-9.52%122,000
Oct 16, 20250.170.210.170.210.2116.67%51,000
Oct 15, 20250.190.190.180.180.182.86%51,720
Oct 14, 20250.190.200.180.180.189.37%68,342
Oct 10, 20250.200.200.160.160.16-20.00%598,855
Oct 9, 20250.200.200.180.200.20-9.09%91,000
Oct 8, 20250.220.220.200.220.222.33%111,550
Oct 7, 20250.220.240.220.220.224.88%85,501
Oct 6, 20250.220.220.200.210.21-6.82%144,880