Skip to main content
logo
Kenmare Resources plc (ISE:KMR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.740
-0.140 (-4.86%)
Oct 28, 2026, 2:07 PM GMT

ISE:KMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.722.742.722.742.74-4.86%1,600
Oct 27, 20262.882.882.882.882.882.13%286
Oct 26, 20262.822.822.822.822.82-246
Oct 23, 20262.822.822.822.822.82-2,506
Oct 22, 20262.662.822.662.822.82-1.40%2,123
Oct 21, 20262.702.862.702.862.867.52%2,709
Oct 20, 20262.782.782.622.662.66-5.67%2,978
Oct 19, 20262.902.902.822.822.82-1.40%1,610
Oct 16, 20262.802.862.802.862.862.14%1,336
Oct 15, 20262.702.802.702.802.803.70%35,668
Oct 14, 20262.702.702.702.702.70--
Oct 13, 20262.722.722.702.702.70-3.57%1,198
Oct 12, 20262.702.802.702.802.802.19%3,266
Oct 9, 20262.862.862.642.742.74-2.14%42,051
Oct 8, 20262.702.802.642.802.801.45%5,962
Oct 7, 20262.662.762.602.762.762.99%106,099
Oct 6, 20262.662.742.662.682.6825.23%27,263
Oct 5, 20262.082.162.082.142.14-0.93%421
Oct 2, 20262.302.302.162.162.16-2.70%2,305
Oct 1, 20262.142.222.142.222.229.90%4,472
Sep 30, 20262.022.022.022.022.02-2,935
Sep 29, 20262.142.142.022.022.02-5.61%1,139
Sep 28, 20262.142.142.122.142.141.90%65
Sep 25, 20262.102.102.102.102.100.96%234
Sep 24, 20262.082.082.082.082.08-1.89%2,000
Sep 23, 20262.122.122.122.122.120.95%238
Sep 22, 20262.102.102.102.102.10-0.94%6,203
Sep 21, 20262.082.122.082.122.121.92%8,507
Sep 18, 20262.142.142.082.082.08-0.95%11
Sep 17, 20262.082.102.082.102.10-1.87%1,276
Sep 16, 20262.142.142.142.142.14--
Sep 15, 20262.142.142.142.142.144.90%2,337
Sep 14, 20262.122.122.042.042.04-4.67%9,249
Sep 11, 20262.142.142.142.142.14-5,407
Sep 10, 20262.142.142.142.142.14-193
Sep 9, 20262.142.142.142.142.14-7.76%250
Sep 8, 20262.322.322.322.322.32-73
Sep 7, 20262.322.322.322.322.32-514
Sep 4, 20262.322.322.322.322.32-257
Sep 3, 20262.222.322.182.322.326.42%657
Sep 2, 20262.182.182.182.182.18-6.03%515
Sep 1, 20262.322.322.322.322.32-2,000
Aug 31, 20262.322.322.322.322.32--
Aug 28, 20262.322.322.322.322.32--
Aug 27, 20262.322.322.322.322.32-4.92%2,456
Aug 26, 20262.442.442.442.442.44--
Aug 25, 20262.442.442.442.442.44--
Aug 24, 20262.442.442.422.442.44-2.40%908
Aug 21, 20262.482.502.482.502.50-515
Aug 20, 20262.462.502.462.502.501.63%1,015