KORE Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	4,045
Feb 9, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	27,900
Feb 6, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	5,360
Feb 5, 2026	0.38	0.39	0.34	0.34	0.34	-14.10%	138,660
Feb 4, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	92,450
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Feb 2, 2026	0.38	0.40	0.37	0.37	0.37	-5.13%	36,389
Jan 30, 2026	0.42	0.42	0.38	0.39	0.39	-8.24%	24,134
Jan 29, 2026	0.41	0.43	0.40	0.43	0.43	-	50,094
Jan 28, 2026	0.42	0.46	0.40	0.43	0.43	2.41%	25,252
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	81,667
Jan 26, 2026	0.45	0.45	0.41	0.41	0.41	-3.53%	114,387
Jan 23, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	32,985
Jan 22, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	4,802
Jan 21, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	47,539
Jan 20, 2026	0.41	0.45	0.40	0.45	0.45	2.30%	39,655
Jan 19, 2026	0.38	0.44	0.38	0.44	0.44	12.99%	37,722
Jan 16, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	26,038
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	6,735
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	15,748
Jan 13, 2026	0.35	0.40	0.35	0.36	0.36	4.41%	79,240
Jan 12, 2026	0.37	0.37	0.33	0.34	0.34	-	199,304
Jan 9, 2026	0.31	0.34	0.30	0.34	0.34	11.48%	129,139
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,568
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	-	271,535
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	13.21%	39,913
Jan 5, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	38,269
Jan 2, 2026	0.29	0.29	0.27	0.27	0.27	-	30,000
Dec 31, 2025	0.27	0.30	0.27	0.27	0.27	-11.48%	140,672
Dec 30, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	346,585
Dec 29, 2025	0.30	0.31	0.27	0.29	0.29	1.75%	190,852
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	15,328
Dec 23, 2025	0.27	0.30	0.27	0.30	0.30	13.46%	85,250
Dec 22, 2025	0.21	0.26	0.21	0.26	0.26	23.81%	93,323
Dec 19, 2025	0.23	0.24	0.21	0.21	0.21	-4.55%	52,768
Dec 18, 2025	0.21	0.22	0.18	0.22	0.22	4.76%	174,920
Dec 17, 2025	0.21	0.21	0.21	0.21	0.21	-8.70%	49,700
Dec 16, 2025	0.22	0.23	0.21	0.23	0.23	6.98%	30,500
Dec 15, 2025	0.20	0.24	0.20	0.22	0.22	10.26%	348,964
Dec 12, 2025	0.20	0.20	0.19	0.20	0.20	11.43%	76,700
Dec 11, 2025	0.18	0.19	0.18	0.18	0.18	-2.78%	18,180
Dec 10, 2025	0.18	0.18	0.18	0.18	0.18	2.86%	8,500
Dec 9, 2025	0.19	0.22	0.18	0.18	0.18	-7.89%	40,400
Dec 8, 2025	0.17	0.19	0.17	0.19	0.19	11.76%	59,637
Dec 5, 2025	0.17	0.18	0.17	0.17	0.17	6.25%	35,000
Dec 4, 2025	0.17	0.19	0.16	0.16	0.16	-5.88%	449,500
Dec 3, 2025	0.20	0.20	0.17	0.17	0.17	-8.11%	18,000
Dec 2, 2025	0.19	0.19	0.19	0.19	0.19	-	38,316
Dec 1, 2025	0.16	0.19	0.16	0.19	0.19	15.62%	20,502
Nov 28, 2025	0.18	0.18	0.16	0.16	0.16	3.23%	25,500
Nov 27, 2025	0.18	0.18	0.16	0.16	0.16	-8.82%	3,100
Nov 26, 2025	0.17	0.17	0.17	0.17	0.17	-	1,500
Nov 25, 2025	0.17	0.17	0.17	0.17	0.17	-	6,500
Nov 24, 2025	0.16	0.18	0.16	0.17	0.17	-	31,500