Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 2.980
-0.080 (-2.61%)
Oct 28, 2025, 12:35 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4 |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3,655 |
| Oct 23, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 1.32% | 1,170 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 52,165 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 20, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 3,670 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.10 | 3.12 | 3.12 | -2.50% | 28,198 |
| Oct 16, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | - | 1,254 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -12.57% | 41,717 |
| Oct 14, 2025 | 3.54 | 3.66 | 3.52 | 3.66 | 3.66 | 5.78% | 6,326 |
| Oct 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 10, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -5.98% | 189 |
| Oct 9, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 4.55% | 50,406 |
| Oct 8, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 945 |
| Oct 7, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.56% | 6,299 |
| Oct 6, 2025 | 3.58 | 3.74 | 3.58 | 3.60 | 3.60 | 0.56% | 3,008 |
| Oct 3, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -2.72% | 108,288 |
| Oct 2, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 5.75% | 7,442 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.69% | 383 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -2.21% | 1,681 |
| Sep 26, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | 1.12% | 20,678 |
| Sep 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 5.29% | 2,664 |
| Sep 24, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | - | 76 |
| Sep 23, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -4.49% | 471 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | 10 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1.76% | 421 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.56% | 83 |
| Sep 17, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.51 | -3.74% | 5,800 |
| Sep 16, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.65 | - | 14,204 |
| Sep 15, 2025 | 3.74 | 3.74 | 3.64 | 3.74 | 3.65 | - | 2,601 |
| Sep 12, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.65 | 1.63% | 5,572 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.59 | -1.60% | 272 |
| Sep 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | - | - |
| Sep 9, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.65 | - | 7,003 |
| Sep 8, 2025 | 3.70 | 3.74 | 3.62 | 3.74 | 3.65 | 1.08% | 3,105 |
| Sep 5, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.61 | -1.60% | 46,742 |
| Sep 4, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.67 | -1.05% | 2,047 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | 4.97% | 3,016 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | - | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.62 | 3.62 | 3.53 | -3.72% | 151 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -1.05% | 316 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.71 | - | 96 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.71 | 5.56% | 4,161 |
| Aug 26, 2025 | 3.76 | 3.76 | 3.60 | 3.60 | 3.52 | -4.26% | 635 |
| Aug 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 3.30% | 2 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | - | 16 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | -0.55% | 1,349 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.56 | -2.66% | 153,096 |
| Aug 19, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.66 | -2.59% | 529 |