Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 3.880
-0.060 (-1.55%)
Aug 1, 2025, 4:30 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | - | 6,989 |
| Jun 19, 2025 | 3.64 | 3.80 | 3.56 | 3.66 | 3.66 | -21.12% | 46,376 |
| Jun 18, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | 0.87% | 2,219 |
| Jun 17, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 1.32% | 3,439 |
| Jun 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 13, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | 0.44% | 3 |
| Jun 12, 2025 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -1.31% | 1,126 |
| Jun 11, 2025 | 4.58 | 4.60 | 4.46 | 4.58 | 4.58 | -4.18% | 5,059 |
| Jun 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 8 |
| Jun 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | 4 |
| Jun 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jun 5, 2025 | 4.70 | 4.80 | 4.64 | 4.64 | 4.64 | 3.11% | 3,159 |
| Jun 4, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | - | 409 |
| Jun 3, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 2.27% | 1,140 |
| Jun 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 259 |
| May 29, 2025 | 4.48 | 4.56 | 4.40 | 4.40 | 4.40 | - | 711 |
| May 28, 2025 | 4.44 | 4.50 | 4.38 | 4.40 | 4.40 | - | 17,751 |
| May 27, 2025 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | 1.38% | 1,909 |
| May 26, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | - | 543 |