Skip to main content
Kenmare Resources plc (ISE:KMR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.660
-0.040 (-1.48%)
Apr 28, 2026, 4:30 PM GMT

Kenmare Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.682.682.682.68--0.74%1
Apr 27, 20262.702.702.702.702.702.27%1,083
Apr 24, 20262.662.662.642.642.641.54%38
Apr 23, 20262.602.602.602.602.60--
Apr 22, 20262.602.602.602.602.600.78%95
Apr 21, 20262.582.582.582.582.581.57%29,600
Apr 20, 20262.622.622.542.542.54-0.78%5,431
Apr 17, 20262.602.602.562.562.561.59%202
Apr 16, 20262.522.522.522.522.52--
Apr 15, 20262.602.602.502.522.52-3.08%4,016
Apr 14, 20262.602.602.602.602.604.84%828
Apr 13, 20262.482.482.482.482.481.64%150,003
Apr 10, 20262.502.502.442.442.44-2.40%4,036
Apr 9, 20262.562.602.502.502.50-0.79%19,044
Apr 8, 20262.482.522.442.522.529.57%5,849
Apr 7, 20262.262.302.262.302.30-6.50%1,850
Apr 2, 20262.462.462.462.462.464.24%75
Apr 1, 20262.362.362.362.362.364.42%196
Mar 31, 20262.262.262.262.262.26-67
Mar 30, 20262.282.282.262.262.260.89%9,875
Mar 27, 20262.242.242.242.242.24--
Mar 26, 20262.242.242.242.242.24-2.61%143,808
Mar 25, 20262.302.322.302.302.30-8.73%25,195
Mar 24, 20262.522.522.522.522.522.44%141
Mar 23, 20262.322.462.282.462.464.24%17,198
Mar 20, 20262.402.402.342.362.36-2.48%28,441
Mar 19, 20262.422.442.402.422.42-1.63%3,859
Mar 18, 20262.462.462.462.462.460.82%7
Mar 17, 20262.622.622.442.442.44-6.15%2,771
Mar 16, 20262.682.702.602.602.60-1.52%5,069
Mar 13, 20262.662.682.642.642.64-2.22%2,005
Mar 12, 20262.702.702.702.702.70-2.88%355
Mar 11, 20262.762.782.762.782.782.96%506
Mar 10, 20262.662.722.662.702.70-2.17%1,146
Mar 9, 20262.902.902.702.762.76-7.38%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