Skip to main content
Kenmare Resources plc (ISE:KMR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.760
-0.220 (-7.38%)
Mar 9, 2026, 2:54 PM GMT

Kenmare Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.902.902.702.76--7.38%11,993
Mar 6, 20262.982.982.962.982.98-1.97%2,987
Mar 5, 20263.063.063.043.043.04-1.94%1,119
Mar 4, 20263.183.183.103.103.10-0.64%13,160
Mar 3, 20263.123.163.123.123.12-4.88%1,118
Mar 2, 20263.263.283.263.283.281.86%2,197
Feb 27, 20263.203.223.203.223.220.63%832
Feb 26, 20263.123.203.123.203.202.56%2,573
Feb 25, 20263.123.143.123.123.120.65%3,111
Feb 24, 20263.103.103.103.103.102.65%8
Feb 23, 20263.023.023.023.023.02-8
Feb 20, 20263.023.023.023.023.02-0.66%12
Feb 19, 20263.063.063.003.043.04-0.65%12,608
Feb 18, 20263.023.063.023.063.063.38%3,010
Feb 17, 20262.942.982.942.962.96-0.67%2,465
Feb 16, 20262.923.002.922.982.982.05%6,087
Feb 13, 20262.862.922.862.922.92-0.68%130
Feb 12, 20262.942.942.942.942.94-1.34%5,369
Feb 11, 20263.063.062.982.982.981.36%856
Feb 10, 20262.922.942.922.942.943.52%3,830
Feb 9, 20262.842.842.842.842.84-1,000
Feb 6, 20262.842.842.842.842.84-4.05%7,847
Feb 5, 20262.962.962.962.962.96-1.33%19,879
Feb 4, 20262.963.002.963.003.00-0.66%563
Feb 3, 20263.023.023.023.023.02--
Feb 2, 20263.023.023.023.023.02--
Jan 30, 20263.023.023.023.023.02--
Jan 29, 20263.103.103.023.023.02-0.66%1,090
Jan 28, 20263.023.103.023.043.043.40%2,502
Jan 27, 20262.942.942.942.942.94--
Jan 26, 20262.942.942.942.942.94-39,890
Jan 23, 20262.942.942.942.942.94--
Jan 22, 20262.942.942.942.942.94--
Jan 21, 20262.942.942.942.942.94-3.29%130
Jan 20, 20263.043.043.043.043.04-10
Jan 19, 20262.963.042.963.043.043.40%4,753
Jan 16, 20263.043.042.942.942.94-3.29%2,832
Jan 15, 20262.983.042.983.043.044.11%2,198
Jan 14, 20262.982.982.902.922.92-0.68%1,506
Jan 13, 20263.003.002.942.942.94-3.92%6,307
Jan 12, 20263.003.063.003.063.063.38%6,250
Jan 9, 20262.962.962.962.962.96-2
Jan 8, 20262.962.962.962.962.96-2.63%9,760
Jan 7, 20263.043.043.043.043.040.66%100
Jan 6, 20263.023.023.023.023.02-1,653
Jan 5, 20262.903.022.903.023.024.14%1,734
Jan 2, 20262.902.902.902.902.902.84%180
Dec 31, 20252.822.822.822.822.82-0.70%2,074
Dec 30, 20252.702.842.702.842.845.19%7,051
Dec 29, 20252.702.702.702.702.703.05%10
Dec 24, 20252.622.622.622.622.62-1
Dec 23, 20252.622.622.622.622.62-10,003
Dec 22, 20252.662.662.622.622.622.34%3,572
Dec 19, 20252.562.562.562.562.56--
Dec 18, 20252.622.662.562.562.56-3.03%3,233
Dec 17, 20252.662.742.642.642.64-5.71%6,813
Dec 16, 20252.822.822.802.802.801.45%4,308
Dec 15, 20252.762.762.762.762.76--
Dec 12, 20252.762.762.762.762.76-2.13%1,575
Dec 11, 20252.762.822.762.822.822.17%4,832
Dec 10, 20252.842.842.762.762.76-1.43%30
Dec 9, 20252.942.942.802.802.80-3.45%3,256
Dec 8, 20252.902.902.882.902.90-1.36%3,419
Dec 5, 20252.902.942.902.942.94-0.68%75
Dec 4, 20253.023.022.962.962.96-1.99%643
Dec 3, 20252.983.022.983.023.024.14%2,159
Dec 2, 20253.003.002.902.902.90-2.68%3,908
Dec 1, 20253.023.062.942.982.98-1.32%7,359
Nov 28, 20253.023.023.023.023.02-364
Nov 27, 20253.003.023.003.023.023.42%2,327
Nov 26, 20253.003.002.922.922.92-2.67%13,189
Nov 25, 20253.003.002.963.003.002.04%1,009
Nov 24, 20253.003.022.942.942.94-7,355
Nov 21, 20252.942.942.942.942.94--
Nov 20, 20253.003.002.942.942.94-0.68%2,808
Nov 19, 20253.043.042.962.962.96-0.67%28
Nov 18, 20253.083.082.982.982.98-3.87%1,749
Nov 17, 20253.223.223.103.103.10-3.73%7,814
Nov 14, 20253.223.223.223.223.225.92%2,080
Nov 13, 20253.123.123.043.043.04-3,813
Nov 12, 20252.943.142.943.043.048.57%5,604
Nov 11, 20252.922.922.802.802.80-1.41%1,487
Nov 10, 20252.742.902.742.842.843.65%7,586
Nov 7, 20252.822.822.742.742.74-594
Nov 6, 20252.782.782.742.742.74-5,267
Nov 5, 20252.822.822.742.742.74-1.44%115
Nov 4, 20252.902.902.782.782.78-6.71%2,545
Nov 3, 20253.003.002.982.982.982.76%3,874
Oct 31, 20252.902.902.902.902.90-0.68%50,597
Oct 30, 20252.982.982.922.922.92-3.31%102,733
Oct 29, 20253.023.023.023.023.021.34%16
Oct 28, 20253.063.062.982.982.98-2.61%85,902
Oct 27, 20253.063.063.063.063.06-4
Oct 24, 20253.063.063.063.063.06-3,655
Oct 23, 20253.063.083.063.063.061.32%1,170
Oct 22, 20253.103.103.023.023.02-0.66%52,165
Oct 21, 20253.043.043.043.043.04-5,500
Oct 20, 20253.123.123.043.043.04-2.56%3,670
Oct 17, 20253.363.363.103.123.12-2.50%28,198
Oct 16, 20253.243.263.203.203.20-1,254