Advertisement
U.S. markets open in 1 hour 59 minutes
S&P Futures
6,031.25 -7.00 (-0.12%) Dow Futures
44,973.00 +22.00 (+0.05%) Nasdaq Futures
20,936.75 -56.75 (-0.27%) Russell 2000 Futures
2,450.40 +18.00 (+0.74%) Crude Oil
69.02 +0.25 (+0.36%) Gold
2,677.70 +31.40 (+1.19%)
Kenmare Resources plc (KMR.IR)
Irish - Irish Delayed Price. Currency in EUR
Follow
As of 09:18AM GMT. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 4.2200 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 166 |
| Nov 26, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Nov 25, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 231 |
| Nov 22, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 2,301 |
| Nov 21, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20,083 |
| Nov 20, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Nov 19, 2024 | 4.1400 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | 421 |
| Nov 18, 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 5,941 |
| Nov 15, 2024 | 4.0000 | 4.2200 | 4.0000 | 4.2200 | 4.2200 | 9,201 |
| Nov 14, 2024 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 42,531 |
| Nov 13, 2024 | 4.1400 | 4.1400 | 3.9600 | 4.1000 | 4.1000 | 1,644 |
| Nov 12, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 2,542 |
| Nov 11, 2024 | 4.2400 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 665 |
| Nov 08, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 5 |
| Nov 07, 2024 | 4.2600 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 5,412 |
| Nov 06, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 379 |
| Nov 05, 2024 | 4.1600 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 20,019 |
| Nov 04, 2024 | 4.2200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 827 |
| Nov 01, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 165 |
| Oct 31, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 165 |
| Oct 30, 2024 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 10 |
| Oct 29, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 10,007 |
| Oct 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 148 |
| Oct 25, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 1,577 |
| Oct 24, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 324 |
| Oct 23, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 1,282 |
| Oct 22, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Oct 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 751 |
| Oct 18, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 190 |
| Oct 17, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Oct 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Oct 15, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 1,241 |
| Oct 14, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2600 | 4.2600 | 20,556 |
| Oct 11, 2024 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 47 |
| Oct 10, 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 8,647 |
| Oct 09, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 742 |
| Oct 08, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 80 |
| Oct 07, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 5 |
| Oct 04, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 8,707 |
| Oct 03, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 117 |
| Oct 02, 2024 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 4.1200 | 1,612 |
| Oct 01, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Sep 30, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 2,038 |
| Sep 27, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 8 |
| Sep 26, 2024 | 3.9800 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 6,071 |
| Sep 25, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 508 |
| Sep 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,194 |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6,100 |
| Sep 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2 |
| Sep 19, 2024 | 0.15 Dividend | |||||
| Sep 18, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.8300 | 212 |
| Sep 17, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.9200 | 3.7723 | 3,776 |
| Sep 16, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9647 | 6,754 |
| Sep 13, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.8685 | 4,441 |
| Sep 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | 1,066 |
| Sep 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 09, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 06, 2024 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.6375 | 570 |
| Sep 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | - |
| Sep 04, 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 3.8685 | 8,572 |
| Sep 03, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | - |
| Sep 02, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.0610 | 6,988 |
| Aug 30, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | 145 |
| Aug 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | 20,210 |
| Aug 28, 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2200 | 4.0610 | 6,924 |
| Aug 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0032 | 1,052 |
| Aug 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 22, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 21, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 64 |
| Aug 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 13 |
| Aug 16, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.8300 | 77 |
| Aug 15, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 1,005 |
| Aug 14, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Aug 13, 2024 | 3.9000 | 3.9400 | 3.7800 | 3.7800 | 3.6375 | 524 |
| Aug 12, 2024 | 3.8800 | 3.9200 | 3.6800 | 3.6800 | 3.5413 | 1,512 |
| Aug 09, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.7530 | 994 |
| Aug 08, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 52 |
| Aug 07, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Aug 06, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.6375 | 9,254 |
| Aug 05, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7400 | 3.5990 | 1,894 |
| Aug 02, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.6760 | 10,247 |
| Aug 01, 2024 | 3.9600 | 4.0400 | 3.9600 | 4.0200 | 3.8685 | 2,402 |
| Jul 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | 26 |
| Jul 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | - |
| Jul 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | 5 |
| Jul 26, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9200 | 3.7723 | 1,018 |
| Jul 25, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8600 | 3.7145 | 57,844 |
| Jul 24, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6760 | 1,018 |
| Jul 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7145 | 74,955 |
| Jul 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7338 | 91 |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 126 |
| Jul 18, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.7145 | 4,136 |
| Jul 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 9,458 |
| Jul 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6760 | 1,725 |
| Jul 15, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.6375 | 1,001 |
| Jul 12, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8108 | 84 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.