Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 2.500
-0.020 (-0.79%)
Apr 9, 2026, 4:02 PM GMT
ISE:KMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1.59% | 1,286 |
| Apr 8, 2026 | 2.48 | 2.52 | 2.44 | 2.52 | 2.52 | 9.57% | 5,849 |
| Apr 7, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -6.50% | 1,850 |
| Apr 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | 75 |
| Apr 1, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | 196 |
| Mar 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 67 |
| Mar 30, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 0.89% | 9,875 |
| Mar 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | 143,808 |
| Mar 25, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | -8.73% | 25,195 |
| Mar 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | 141 |
| Mar 23, 2026 | 2.32 | 2.46 | 2.28 | 2.46 | 2.46 | 4.24% | 17,198 |
| Mar 20, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -2.48% | 28,441 |
| Mar 19, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | -1.63% | 3,859 |
| Mar 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 7 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.44 | 2.44 | 2.44 | -6.15% | 2,771 |
| Mar 16, 2026 | 2.68 | 2.70 | 2.60 | 2.60 | 2.60 | -1.52% | 5,069 |
| Mar 13, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | -2.22% | 2,005 |
| Mar 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | 355 |
| Mar 11, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 2.96% | 506 |
| Mar 10, 2026 | 2.66 | 2.72 | 2.66 | 2.70 | 2.70 | -2.17% | 1,146 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.70 | 2.76 | 2.76 | -7.38% | 11,993 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -1.97% | 2,987 |
| Mar 5, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 1,119 |
| Mar 4, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 13,160 |
| Mar 3, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -4.88% | 1,118 |
| Mar 2, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.86% | 2,197 |
| 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 |