Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 3.540
-0.080 (-2.21%)
Sep 29, 2025, 4:30 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.52 | -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 |
| Aug 18, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.75 | -0.52% | 1,575 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | 2.65% | 20 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | - | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | - | - |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | - | 1,151 |
| Aug 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | - | 6 |
| Aug 8, 2025 | 3.66 | 3.78 | 3.58 | 3.78 | 3.67 | 3.28% | 5,442 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.66 | 3.66 | 3.56 | -0.54% | 81 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.58 | 0.55% | 66,606 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.56 | -5.67% | 500 |
| Aug 4, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.77 | - | 207 |
| Aug 1, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.77 | - | 2,031 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.77 | 7.78% | 3,125 |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | - | - |
| Jul 29, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.50 | -2.17% | 451,579 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.58 | -0.54% | 5,807 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -3.14% | 4,606 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.71 | -0.52% | 121,608 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | 60,234 |
| Jul 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | - | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | - | 1,100 |