Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
0.00 (0.00%)
At close: Mar 25, 2026
Keras Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | - | 7,080 |
| Mar 24, 2026 | 1.25 | 1.03 | 1.03 | 1.25 | 1.25 | - | 140,000 |
| Mar 23, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 6,583 |
| Mar 20, 2026 | 1.25 | 1.50 | 1.40 | 1.25 | 1.25 | - | 155,720 |
| Mar 19, 2026 | 1.25 | 1.15 | 1.15 | 1.25 | 1.25 | - | 12,903 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2026 | 1.25 | 1.40 | 1.00 | 1.25 | 1.25 | - | 41,481 |
| Mar 16, 2026 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | - | 71 |
| Mar 13, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 152,124 |
| Mar 12, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 377,174 |
| Mar 11, 2026 | 1.25 | 1.40 | 1.15 | 1.25 | 1.25 | - | 17,392 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 79,708 |
| Mar 6, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 114,478 |
| Mar 5, 2026 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | - | 714 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 3, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 99,347 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 27, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 52,947 |
| Feb 26, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 186,127 |
| Feb 25, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 48,272 |
| Feb 24, 2026 | 1.40 | 1.30 | 1.30 | 1.25 | 1.25 | -10.71% | 357,659 |
| Feb 23, 2026 | 1.40 | 1.48 | 1.30 | 1.40 | 1.40 | - | 91,155 |
| Feb 20, 2026 | 1.40 | 1.48 | 1.48 | 1.40 | 1.40 | - | 60,000 |
| Feb 19, 2026 | 1.40 | 1.48 | 1.48 | 1.40 | 1.40 | - | 1,000 |
| Feb 18, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 4,391 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 16, 2026 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 156,041 |
| Feb 13, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 10,848 |
| Feb 12, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 90,000 |
| Feb 11, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 62,368 |
| Feb 10, 2026 | 1.40 | 1.48 | 1.30 | 1.45 | 1.45 | 3.57% | 82,186 |
| Feb 9, 2026 | 1.60 | 1.70 | 1.30 | 1.40 | 1.40 | -12.50% | 309,083 |
| Feb 6, 2026 | 1.45 | 1.70 | 1.40 | 1.60 | 1.60 | 10.34% | 344,018 |
| Feb 5, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 29,774 |
| Feb 4, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 4,936 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 1,554 |
| Feb 2, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 12,623 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 29, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 3,648 |
| Jan 28, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 26,525 |
| Jan 27, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 19,893 |
| Jan 26, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 188,217 |
| Jan 23, 2026 | 1.55 | 1.70 | 1.30 | 1.45 | 1.45 | -6.45% | 110,201 |
| Jan 22, 2026 | 1.55 | 1.41 | 1.41 | 1.55 | 1.55 | - | 500 |
| Jan 21, 2026 | 1.55 | 1.40 | 1.40 | 1.55 | 1.55 | - | 5,820 |
| Jan 20, 2026 | 1.55 | 1.46 | 1.46 | 1.55 | 1.55 | - | 60,000 |
| Jan 19, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 8,856 |
| Jan 16, 2026 | 1.50 | 1.70 | 1.40 | 1.55 | 1.55 | 3.33% | 142,272 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |