Kenmare Resources plc (KMRPF)
OTCMKTS · Delayed Price · Currency is USD
3.510
+0.030 (0.86%)
At close: Feb 5, 2026
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.16 | 3.51 | 3.16 | 3.51 | 3.51 | 0.86% | 1,800 |
| Feb 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 1,360 |
| Feb 2, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 7.55% | 1,100 |
| Jan 30, 2026 | 3.50 | 3.52 | 3.18 | 3.18 | 3.18 | -13.35% | 5,625 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.96% | 1,000 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.54% | 500 |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 1,000 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 1,000 |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.54% | 800 |
| Jan 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.56% | 1,000 |
| Jan 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.23% | 1,000 |
| Jan 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | 1,000 |
| Dec 30, 2025 | 3.29 | 3.38 | 3.29 | 3.37 | 3.37 | 2.12% | 3,381 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.77% | 175 |
| Dec 22, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 1.79% | 6,001 |
| Dec 19, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.39% | 487 |
| Dec 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.41% | 700 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.61% | 100 |
| Dec 10, 2025 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | -3.64% | 2,480 |
| Dec 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 179 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 2,000 |
| Nov 19, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -0.29% | 2,000 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.66% | 561 |
| Nov 14, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 6.00% | 2,600 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.48% | 1,000 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.98% | 2,500 |
| Nov 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.15% | 300 |
| Nov 7, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | -1.79% | 1,520 |
| Nov 5, 2025 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | -2.90% | 737 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3,000 |
| Oct 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -5.48% | 2,000 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | 250 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -0.55% | 2,150 |
| Oct 20, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -4.97% | 1,411 |
| Oct 16, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | - | 3,825 |
| Oct 15, 2025 | 3.77 | 3.94 | 3.77 | 3.82 | 3.82 | -9.05% | 3,021 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.00 | 4.20 | 4.20 | -6.46% | 21,111 |
| Oct 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 8.19% | 4,020 |
| Oct 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 179 |
| Oct 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 1,200 |
| Oct 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -6.76% | 4,900 |
| Oct 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.47% | 1,000 |
| Sep 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 5,000 |
| Sep 24, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.47% | 10,000 |
| Sep 19, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | -0.59% | 1,430 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.50% | 21,500 |
| Aug 28, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 0.23% | 2,100 |
| Aug 26, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | -2.92% | 2,200 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.49% | 4,226 |
| Aug 8, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -1.38% | 1,190 |