Kenmare Resources plc (ISE:KMR)
Ireland · Delayed Price · Currency is EUR 2.640
-0.120 (-4.35%)
Oct 8, 2026, 12:31 PM GMT
ISE:KMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -4.35% | 285 |
| Oct 7, 2026 | 2.66 | 2.76 | 2.60 | 2.76 | 2.76 | 2.99% | 106,099 |
| Oct 6, 2026 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | 25.23% | 27,263 |
| Oct 5, 2026 | 2.08 | 2.16 | 2.08 | 2.14 | 2.14 | -0.93% | 421 |
| Oct 2, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -2.70% | 2,305 |
| Oct 1, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 9.90% | 4,472 |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,935 |
| Sep 29, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -5.61% | 1,139 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 65 |
| Sep 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 234 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 2,000 |
| Sep 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 238 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 6,203 |
| Sep 21, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 8,507 |
| Sep 18, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 11 |
| Sep 17, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | 1,276 |
| Sep 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | 2,337 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -4.67% | 9,249 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 5,407 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 193 |
| Sep 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | 250 |
| Sep 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 73 |
| Sep 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 514 |
| Sep 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 257 |
| Sep 3, 2026 | 2.22 | 2.32 | 2.18 | 2.32 | 2.32 | 6.42% | 657 |
| Sep 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.03% | 515 |
| Sep 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 2,000 |
| Aug 31, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 2,456 |
| Aug 26, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 25, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 24, 2026 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | -2.40% | 908 |
| Aug 21, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | 515 |
| Aug 20, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 1,015 |
| Aug 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 18, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 4.24% | 53,011 |
| Aug 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 3,005 |
| Aug 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 7,064 |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 560 |
| Aug 12, 2026 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | 0.85% | 1,867 |
| Aug 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 10, 2026 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -4.07% | 12,059 |
| Aug 7, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | 2,946 |
| Aug 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,000 |
| Aug 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 3, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 2,157 |
| Jul 31, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 5.45% | 449 |