Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 3.620
-0.140 (-3.72%)
Sep 1, 2025, 4:30 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 100 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | 96 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 4,161 |
| Aug 26, 2025 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -4.26% | 635 |
| Aug 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | 2 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 16 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 1,349 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | -2.66% | 153,096 |
| Aug 19, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -2.59% | 529 |
| Aug 18, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.52% | 1,575 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | 20 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,151 |
| Aug 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 6 |
| Aug 8, 2025 | 3.66 | 3.78 | 3.58 | 3.78 | 3.78 | 3.28% | 5,442 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.66 | 3.66 | 3.66 | -0.54% | 81 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | 0.55% | 66,606 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -5.67% | 500 |
| Aug 4, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | - | 207 |
| Aug 1, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | - | 2,031 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 7.78% | 3,125 |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 29, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.17% | 451,579 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 5,807 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | 4,606 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 121,608 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 60,234 |
| Jul 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,100 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 17, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 7.82% | 6,670 |
| Jul 16, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -5.79% | 33,781 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 29,150 |
| Jul 14, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | 3.83% | 726 |
| Jul 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 7, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -3.68% | 5,272 |
| Jul 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 3, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -6.86% | 2,122 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.09% | 190 |
| Jul 1, 2025 | 3.84 | 3.88 | 3.74 | 3.74 | 3.74 | -3.61% | 28,667 |
| Jun 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 27, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 3.19% | 507 |
| Jun 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 3,515 |
| Jun 25, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 7,022 |
| Jun 24, 2025 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | 3.89% | 25,547 |
| Jun 23, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -1.64% | 44 |