Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Knorex Ltd. (KNRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.3196 1.61 0.3196 1.23 15,269,692
25th Sep 2026 (Fri) 0.31 0.31 0.3043 0.304 161
24th Sep 2026 (Thu) 0.312 0.312 0.312 0.3129 0
23rd Sep 2026 (Wed) 0.31 0.3163 0.3097 0.3198 576
22nd Sep 2026 (Tue) 0.3022 0.3142 0.30 0.302 1,331
21st Sep 2026 (Mon) 0.3388 0.3464 0.2895 0.303 6,464
18th Sep 2026 (Fri) 0.3301 0.3301 0.32 0.3164 901
17th Sep 2026 (Thu) 0.3192 0.3192 0.3192 0.3241 126
16th Sep 2026 (Wed) 0.3104 0.345 0.3104 0.315 4,366
15th Sep 2026 (Tue) 0.3348 0.342 0.3156 0.325 218
14th Sep 2026 (Mon) 0.3329 0.333 0.3318 0.34 1,795
11th Sep 2026 (Fri) 0.3512 0.3512 0.3511 0.352 645
10th Sep 2026 (Thu) 0.3601 0.3601 0.3601 0.36 345
9th Sep 2026 (Wed) 0.3606 0.3614 0.36 0.3773 1,024
8th Sep 2026 (Tue) 0.3641 0.3641 0.3641 0.3595 324
7th Sep 2026 (Mon) 0.382 0.382 0.3751 0.3651 94
4th Sep 2026 (Fri) 0.382 0.382 0.3751 0.3651 94
3rd Sep 2026 (Thu) 0.3854 0.3854 0.3807 0.3702 620
2nd Sep 2026 (Wed) 0.3806 0.3811 0.3717 0.37 1,655
1st Sep 2026 (Tue) 0.387 0.4116 0.3825 0.394 1,159
31st Aug 2026 (Mon) 0.399 0.4662 0.373 0.3764 6,845
28th Aug 2026 (Fri) 0.4112 0.42 0.404 0.4099 6,451
27th Aug 2026 (Thu) 0.416 0.45 0.40 0.4199 8,111
26th Aug 2026 (Wed) 0.4251 0.4641 0.4126 0.4348 21,807
25th Aug 2026 (Tue) 0.3984 0.468 0.3984 0.439 41,273
24th Aug 2026 (Mon) 0.39 0.43 0.3705 0.429 368,498
21st Aug 2026 (Fri) 0.3618 0.584 0.36 0.52 11,031,680
20th Aug 2026 (Thu) 0.34 0.34 0.332 0.33 695
19th Aug 2026 (Wed) 0.3446 0.3446 0.34 0.34 136
18th Aug 2026 (Tue) 0.3317 0.3432 0.3317 0.3432 100
17th Aug 2026 (Mon) 0.3317 0.3317 0.3317 0.3341 478
14th Aug 2026 (Fri) 0.3343 0.3343 0.3343 0.3372 529
13th Aug 2026 (Thu) 0.3402 0.358 0.34 0.375 991
12th Aug 2026 (Wed) 0.3354 0.3354 0.3354 0.3356 2,034
11th Aug 2026 (Tue) 0.3502 0.3502 0.3502 0.35 0
10th Aug 2026 (Mon) 0.3705 0.3842 0.351 0.364 673
7th Aug 2026 (Fri) 0.372 0.372 0.332 0.3755 1,826
6th Aug 2026 (Thu) 0.38 0.38 0.3675 0.373 100
5th Aug 2026 (Wed) 0.3613 0.375 0.3612 0.3886 3,564
4th Aug 2026 (Tue) 0.439 0.44 0.3706 0.3911 3,638
3rd Aug 2026 (Mon) 0.4249 0.4249 0.4249 0.423 191
31st Jul 2026 (Fri) 0.4145 0.4145 0.4031 0.4099 986
30th Jul 2026 (Thu) 0.4303 0.4811 0.425 0.4656 900
29th Jul 2026 (Wed) 0.48 0.4877 0.4665 0.469 2,560
FTSE 100 Latest
Value10,684.88
Change-10.37