Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 3.220
+0.020 (0.63%)
At close: Feb 27, 2026
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 832 |
| Feb 26, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 2,573 |
| Feb 25, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 3,111 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 8 |
| Feb 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 8 |
| Feb 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 12 |
| Feb 19, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 12,608 |
| Feb 18, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 3.38% | 3,010 |
| Feb 17, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 2,465 |
| Feb 16, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 6,087 |
| Feb 13, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | -0.68% | 130 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 5,369 |
| Feb 11, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | 1.36% | 856 |
| Feb 10, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 3.52% | 3,830 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,000 |
| Feb 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | 7,847 |
| Feb 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 19,879 |
| Feb 4, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.66% | 563 |
| Feb 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 29, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 1,090 |
| Jan 28, 2026 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | 3.40% | 2,502 |
| Jan 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 39,890 |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 130 |
| Jan 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 10 |
| Jan 19, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 3.40% | 4,753 |
| Jan 16, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.29% | 2,832 |
| Jan 15, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 4.11% | 2,198 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -0.68% | 1,506 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -3.92% | 6,307 |
| Jan 12, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.38% | 6,250 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 2 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 9,760 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 100 |
| Jan 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,653 |
| Jan 5, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 1,734 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 180 |
| Dec 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 2,074 |
| Dec 30, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 5.19% | 7,051 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 10 |
| Dec 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 10,003 |
| Dec 22, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 2.34% | 3,572 |
| Dec 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 18, 2025 | 2.62 | 2.66 | 2.56 | 2.56 | 2.56 | -3.03% | 3,233 |
| Dec 17, 2025 | 2.66 | 2.74 | 2.64 | 2.64 | 2.64 | -5.71% | 6,813 |