Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 2.940
-0.100 (-3.29%)
At close: Jan 16, 2026
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.29% | 2,832 |
| Jan 15, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 4.11% | 2,198 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -0.68% | 1,506 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -3.92% | 6,307 |
| Jan 12, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.38% | 6,250 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 2 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 9,760 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 100 |
| Jan 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,653 |
| Jan 5, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 1,734 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 180 |
| Dec 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 2,074 |
| Dec 30, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 5.19% | 7,051 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 10 |
| Dec 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 10,003 |
| Dec 22, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 2.34% | 3,572 |
| Dec 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 18, 2025 | 2.62 | 2.66 | 2.56 | 2.56 | 2.56 | -3.03% | 3,233 |
| Dec 17, 2025 | 2.66 | 2.74 | 2.64 | 2.64 | 2.64 | -5.71% | 6,813 |
| Dec 16, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 1.45% | 4,308 |
| Dec 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 1,575 |
| Dec 11, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 2.17% | 4,832 |
| Dec 10, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 30 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -3.45% | 3,256 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -1.36% | 3,419 |
| Dec 5, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 75 |
| Dec 4, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 643 |
| Dec 3, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 4.14% | 2,159 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 3,908 |
| Dec 1, 2025 | 3.02 | 3.06 | 2.94 | 2.98 | 2.98 | -1.32% | 7,359 |
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 364 |
| Nov 27, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 3.42% | 2,327 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 13,189 |
| Nov 25, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 1,009 |
| Nov 24, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | - | 7,355 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 20, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 2,808 |
| Nov 19, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 28 |
| Nov 18, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 1,749 |
| Nov 17, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 7,814 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | 2,080 |
| Nov 13, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | - | 3,813 |
| Nov 12, 2025 | 2.94 | 3.14 | 2.94 | 3.04 | 3.04 | 8.57% | 5,604 |
| Nov 11, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 1,487 |
| Nov 10, 2025 | 2.74 | 2.90 | 2.74 | 2.84 | 2.84 | 3.65% | 7,586 |
| Nov 7, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | - | 594 |
| Nov 6, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | 5,267 |
| Nov 5, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -1.44% | 115 |