Kenmare Resources plc (ISE:KMR)
Ireland
· Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
At close: Dec 5, 2025
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 75 |
| Dec 4, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 643 |
| Dec 3, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 4.14% | 2,159 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 3,908 |
| Dec 1, 2025 | 3.02 | 3.06 | 2.94 | 2.98 | 2.98 | -1.32% | 7,359 |
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 364 |
| Nov 27, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 3.42% | 2,327 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 13,189 |
| Nov 25, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 1,009 |
| Nov 24, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | - | 7,355 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 20, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 2,808 |
| Nov 19, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 28 |
| Nov 18, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.87% | 1,749 |
| Nov 17, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 7,814 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | 2,080 |
| Nov 13, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | - | 3,813 |
| Nov 12, 2025 | 2.94 | 3.14 | 2.94 | 3.04 | 3.04 | 8.57% | 5,604 |
| Nov 11, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 1,487 |
| Nov 10, 2025 | 2.74 | 2.90 | 2.74 | 2.84 | 2.84 | 3.65% | 7,586 |
| Nov 7, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | - | 594 |
| Nov 6, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | 5,267 |
| Nov 5, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -1.44% | 115 |
| Nov 4, 2025 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -6.71% | 2,545 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 2.76% | 3,874 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 50,597 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -3.31% | 102,733 |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 16 |
| Oct 28, 2025 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 85,902 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4 |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3,655 |
| Oct 23, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 1.32% | 1,170 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 52,165 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5,500 |
| Oct 20, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 3,670 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.10 | 3.12 | 3.12 | -2.50% | 28,198 |
| Oct 16, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | - | 1,254 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -12.57% | 41,717 |
| Oct 14, 2025 | 3.54 | 3.66 | 3.52 | 3.66 | 3.66 | 5.78% | 6,326 |
| Oct 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,591 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -5.98% | 189 |
| Oct 9, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 4.55% | 50,406 |
| Oct 8, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 945 |
| Oct 7, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.56% | 6,299 |
| Oct 6, 2025 | 3.58 | 3.74 | 3.58 | 3.60 | 3.60 | 0.56% | 3,008 |
| Oct 3, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -2.72% | 108,288 |
| Oct 2, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 5.75% | 7,442 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 15 |
| Sep 30, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.69% | 383 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -2.21% | 1,681 |
| Sep 26, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | 1.12% | 20,678 |
| Sep 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 5.29% | 2,664 |
| Sep 24, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | - | 76 |
| Sep 23, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -4.49% | 471 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | 10 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1.76% | 421 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.56% | 83 |
| Sep 17, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.51 | -3.74% | 5,800 |
| Sep 16, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.65 | - | 14,204 |
| Sep 15, 2025 | 3.74 | 3.74 | 3.64 | 3.74 | 3.65 | - | 2,601 |
| Sep 12, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.65 | 1.63% | 5,572 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.59 | -1.60% | 272 |
| Sep 10, 2025 | 3.65 | 3.65 | 3.65 | 3.74 | 3.65 | - | - |
| Sep 9, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.65 | - | 7,003 |
| Sep 8, 2025 | 3.70 | 3.74 | 3.62 | 3.74 | 3.65 | 1.08% | 3,105 |
| Sep 5, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.61 | -1.60% | 46,742 |
| Sep 4, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.67 | -1.05% | 2,047 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | 4.97% | 3,016 |
| Sep 2, 2025 | 3.53 | 3.53 | 3.53 | 3.62 | 3.53 | - | 17,500 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.62 | 3.62 | 3.53 | -3.72% | 151 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -1.05% | 316 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.71 | - | 96 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.71 | 5.56% | 4,161 |
| Aug 26, 2025 | 3.76 | 3.76 | 3.60 | 3.60 | 3.51 | -4.26% | 635 |
| Aug 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 3.30% | 2 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | - | 16 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | -0.55% | 1,349 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.57 | -2.66% | 153,096 |
| Aug 19, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.67 | -2.59% | 529 |
| Aug 18, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.77 | -0.52% | 1,575 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | 2.65% | 20 |
| Aug 14, 2025 | 3.69 | 3.69 | 3.69 | 3.78 | 3.69 | - | 225 |
| Aug 13, 2025 | 3.69 | 3.69 | 3.69 | 3.78 | 3.69 | - | - |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | - | 1,151 |
| Aug 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | - | 6 |
| Aug 8, 2025 | 3.66 | 3.78 | 3.58 | 3.78 | 3.69 | 3.28% | 5,442 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.66 | 3.66 | 3.57 | -0.54% | 81 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.59 | 0.55% | 66,606 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.57 | -5.67% | 500 |
| Aug 4, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.79 | - | 207 |
| Aug 1, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.79 | - | 2,031 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.79 | 7.78% | 3,125 |
| Jul 30, 2025 | 3.51 | 3.51 | 3.51 | 3.60 | 3.51 | - | 367,673 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.51 | -2.17% | 451,579 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.59 | -0.54% | 5,807 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -3.14% | 4,606 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.73 | -0.52% | 121,608 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -0.52% | 60,234 |
| Jul 22, 2025 | 3.77 | 3.77 | 3.77 | 3.86 | 3.77 | - | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | - | 1,100 |