Kenmare Resources plc (KMRPF)
OTCMKTS · Delayed Price · Currency is USD
2.580
0.00 (0.00%)
At close: Jun 23, 2026
KMRPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.86% | 875 |
| Jun 18, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -14.64% | 875 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.68% | 600 |
| Apr 23, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | 1.31% | 4,000 |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 1,000 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 14.51% | 100 |
| Mar 25, 2026 | 2.78 | 2.78 | 2.55 | 2.55 | 2.55 | -14.14% | 441 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.31% | 3,500 |
| Mar 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | 3,600 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.98% | 10,700 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.20 | 3.27 | 3.27 | -9.67% | 3,200 |
| Mar 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.97% | 1,500 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5.19% | 1,000 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 1,000 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 1,000 |
| 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 |