Skip to main content
Keras Resources Plc (AIM:KRS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.225
-0.125 (-9.26%)
Apr 29, 2026, 9:50 AM GMT

Keras Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.501.201.351.35-40,133
Apr 27, 20261.351.231.231.351.35-52,266
Apr 24, 20261.351.501.201.351.35-137,970
Apr 23, 20261.351.501.201.351.35-75,307
Apr 22, 20261.351.201.201.351.35-11,104
Apr 21, 20261.351.201.201.351.35-4,993
Apr 20, 20261.351.501.201.351.35-554
Apr 17, 20261.351.351.351.351.35--
Apr 16, 20261.351.501.201.351.35-2,831
Apr 15, 20261.351.451.351.351.35-18,750
Apr 14, 20261.351.501.201.351.35-54,311
Apr 13, 20261.351.501.201.351.35-26,409
Apr 10, 20261.351.501.201.351.35-93,073
Apr 9, 20261.351.501.201.351.35-4,244
Apr 8, 20261.201.201.201.351.35-18,300
Apr 7, 20261.351.451.201.351.35-53,365
Apr 2, 20261.351.351.351.351.35--
Apr 1, 20261.231.231.221.351.35-7,550
Mar 31, 20261.451.451.301.351.35-19,689
Mar 30, 20261.351.501.201.351.35-41,644
Mar 27, 20261.351.501.201.351.35-108,313
Mar 26, 20261.251.501.201.351.358.00%912,557
Mar 25, 20261.251.501.501.251.25-7,080
Mar 24, 20261.251.031.031.251.25-140,000
Mar 23, 20261.251.001.001.251.25-6,583
Mar 20, 20261.251.501.401.251.25-155,720
Mar 19, 20261.251.151.151.251.25-12,903
Mar 18, 20261.251.251.251.251.25--
Mar 17, 20261.251.401.001.251.25-41,481
Mar 16, 20261.251.401.401.251.25-71
Mar 13, 20261.251.501.151.251.25-152,124
Mar 12, 20261.251.501.151.251.25-377,174
Mar 11, 20261.251.401.151.251.25-17,392
Mar 10, 20261.251.251.251.251.25--
Mar 9, 20261.251.501.151.251.25-79,708
Mar 6, 20261.251.501.151.251.25-114,478
Mar 5, 20261.251.401.401.251.25-714
Mar 4, 20261.251.251.251.251.25--
Mar 3, 20261.251.501.001.251.25-99,347
Mar 2, 20261.251.251.251.251.25--
Feb 27, 20261.251.501.151.251.25-52,947
Feb 26, 20261.251.501.001.251.25-186,127
Feb 25, 20261.251.501.151.251.25-48,272
Feb 24, 20261.401.301.301.251.25-10.71%357,659
Feb 23, 20261.401.481.301.401.40-91,155
Feb 20, 20261.401.481.481.401.40-60,000
Feb 19, 20261.401.481.481.401.40-1,000
Feb 18, 20261.401.501.301.401.40-4,391
Feb 17, 20261.401.401.401.401.40--
Feb 16, 20261.451.601.301.401.40-3.45%156,041
Feb 13, 20261.451.551.301.451.45-10,848
Feb 12, 20261.451.301.301.451.45-90,000
Feb 11, 20261.451.551.301.451.45-62,368
Feb 10, 20261.401.481.301.451.453.57%82,186
Feb 9, 20261.601.701.301.401.40-12.50%309,083
Feb 6, 20261.451.701.401.601.6010.34%344,018
Feb 5, 20261.451.601.301.451.45-29,774
Feb 4, 20261.451.301.301.451.45-4,936
Feb 3, 20261.451.601.301.451.45-1,554
Feb 2, 20261.451.551.301.451.45-12,623
Jan 30, 20261.451.451.451.451.45--
Jan 29, 20261.451.601.301.451.45-3,648
Jan 28, 20261.451.301.301.451.45-26,525
Jan 27, 20261.451.601.301.451.45-19,893
Jan 26, 20261.451.601.301.451.45-188,217
Jan 23, 20261.551.701.301.451.45-6.45%110,201
Jan 22, 20261.551.411.411.551.55-500
Jan 21, 20261.551.401.401.551.55-5,820
Jan 20, 20261.551.461.461.551.55-60,000
Jan 19, 20261.551.701.401.551.55-8,856
Jan 16, 20261.501.701.401.551.553.33%142,272
Jan 15, 20261.501.501.501.501.50--
Jan 14, 20261.501.701.301.501.50-33,427
Jan 13, 20261.501.701.301.501.50-37,284
Jan 12, 20261.301.401.301.501.5015.38%278,435
Jan 9, 20261.301.401.391.301.30-72,523
Jan 8, 20261.301.401.201.301.30-9,589
Jan 7, 20261.301.401.401.301.30-19,301
Jan 6, 20261.301.401.401.301.30-19,231
Jan 5, 20261.301.401.401.301.30-142
Jan 2, 20261.301.401.201.301.30-47,406
Dec 31, 20251.301.301.301.301.30--
Dec 30, 20251.451.401.201.301.30-10.34%498,532
Dec 29, 20251.451.451.451.451.45--
Dec 24, 20251.451.451.451.451.45--
Dec 23, 20251.451.311.301.451.45-13,226
Dec 22, 20251.451.301.301.451.45-1,105
Dec 19, 20251.451.551.551.451.45-30,000
Dec 18, 20251.451.311.311.451.45-31,933
Dec 17, 20251.451.451.451.451.45--
Dec 16, 20251.451.451.451.451.45--
Dec 15, 20251.451.311.311.451.45-100
Dec 12, 20251.451.301.301.451.45-2,877
Dec 11, 20251.451.451.451.451.45--
Dec 10, 20251.451.451.451.451.45--
Dec 9, 20251.451.551.301.451.45-1,539
Dec 8, 20251.451.401.301.451.45-281,539
Dec 5, 20251.501.541.331.451.45-82,083
Dec 4, 20251.501.601.331.451.45-3.33%10,313
Dec 3, 20251.501.501.501.501.50--