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
10th Jul 2026 (Fri) 0.4102 0.4102 0.4102 0.4104 634
9th Jul 2026 (Thu) 0.4058 0.4058 0.4058 0.4058 100
8th Jul 2026 (Wed) 0.4042 0.4042 0.3926 0.3908 684
7th Jul 2026 (Tue) 0.4544 0.4544 0.4219 0.4232 1,481
6th Jul 2026 (Mon) 0.49 0.49 0.4511 0.4511 1,051
3rd Jul 2026 (Fri) 0.49 0.49 0.4271 0.4271 0
2nd Jul 2026 (Thu) 0.49 0.49 0.4113 0.4271 4,400
1st Jul 2026 (Wed) 0.4687 0.4765 0.4444 0.4565 920
30th Jun 2026 (Tue) 0.4951 0.50 0.4458 0.483 794
29th Jun 2026 (Mon) 0.438 0.49 0.4015 0.474 4,164
26th Jun 2026 (Fri) 0.4361 0.4412 0.4299 0.4381 1,975
25th Jun 2026 (Thu) 0.435 0.4499 0.4252 0.4305 778
24th Jun 2026 (Wed) 0.4701 0.4836 0.4475 0.4475 3,809
23rd Jun 2026 (Tue) 0.4794 0.4799 0.4718 0.4694 100
22nd Jun 2026 (Mon) 0.468 0.468 0.4601 0.4607 731
19th Jun 2026 (Fri) 0.4501 0.4699 0.4501 0.465 613
18th Jun 2026 (Thu) 0.4501 0.4699 0.4501 0.465 613
17th Jun 2026 (Wed) 0.4269 0.4701 0.4269 0.4616 5,338
16th Jun 2026 (Tue) 0.4326 0.4409 0.4255 0.4256 3,168
15th Jun 2026 (Mon) 0.476 0.476 0.40 0.4261 14,119
12th Jun 2026 (Fri) 0.491 0.491 0.4648 0.45 23,130
11th Jun 2026 (Thu) 0.5624 0.5624 0.4734 0.50 1,517
10th Jun 2026 (Wed) 0.5905 0.5999 0.5654 0.59 2,298
9th Jun 2026 (Tue) 0.602 0.6045 0.5747 0.582 521
8th Jun 2026 (Mon) 0.58 0.58 0.5701 0.57 162
5th Jun 2026 (Fri) 0.6076 0.6536 0.5449 0.597 3,105
4th Jun 2026 (Thu) 0.63 0.6661 0.63 0.6077 1,583
3rd Jun 2026 (Wed) 0.5744 0.6432 0.5559 0.638 38,181
2nd Jun 2026 (Tue) 0.512 0.6325 0.512 0.5524 19,717
1st Jun 2026 (Mon) 0.6099 0.6099 0.3909 0.4847 3,649
29th May 2026 (Fri) 0.6012 0.61 0.5703 0.6109 7,959
28th May 2026 (Thu) 0.6135 0.6163 0.6102 0.6257 1,159
27th May 2026 (Wed) 0.7019 0.7032 0.60 0.6243 10,157
26th May 2026 (Tue) 0.77 0.77 0.7212 0.735 4,188
25th May 2026 (Mon) 0.7654 0.805 0.765 0.777 55,468
22nd May 2026 (Fri) 0.7654 0.805 0.765 0.777 55,468
21st May 2026 (Thu) 0.7999 0.81 0.7724 0.798 15,987
20th May 2026 (Wed) 0.78 0.80 0.78 0.782 81,438
19th May 2026 (Tue) 0.755 0.80 0.755 0.78 64,990
18th May 2026 (Mon) 0.752 0.80 0.752 0.755 135,569
15th May 2026 (Fri) 0.7607 0.7899 0.7508 0.75 2,298
14th May 2026 (Thu) 0.8001 0.86 0.8001 0.8095 23,748
13th May 2026 (Wed) 0.895 0.895 0.8361 0.836 3,039
12th May 2026 (Tue) 0.9205 0.96 0.9023 0.93 2,193
11th May 2026 (Mon) 0.9839 1.00 0.96 0.985 2,649
FTSE 100 Latest
Value10,497.29
Change24.84