tiprankstipranks
Trending News
More News >
Kenmare Resources (GB:KMR)
LSE:KMR
UK Market

Kenmare Resources (KMR) Historical Prices

Compare
64 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
331.50
337.00
325.50
326.00
326.00
-1.21%
34,095
0.30
Jul 03, 2025
339.00
344.50
326.50
330.00
330.00
-2.65%
311,388
2.80
Jul 02, 2025
334.00
342.00
320.50
339.00
339.00
+1.95%
59,812
0.53
Jul 01, 2025
329.50
333.16
315.00
332.50
332.50
+1.53%
69,180
0.60
Jun 30, 2025
330.00
332.00
321.00
327.50
327.50
+1.71%
45,759
0.39
Jun 27, 2025
330.00
332.00
322.00
322.00
322.00
-2.28%
59,179
0.50
Jun 26, 2025
311.00
329.50
308.00
329.50
329.50
+4.94%
119,964
1.02
Jun 25, 2025
314.00
320.00
310.00
314.00
314.00
0.00%
131,105
1.12
Jun 24, 2025
305.00
318.50
303.50
314.00
314.00
+2.95%
193,728
1.65
Jun 23, 2025
319.00
319.00
303.50
305.00
305.00
-2.40%
167,808
1.46
Jun 20, 2025
320.50
326.00
305.00
312.50
312.50
-0.48%
373,876
3.41
Jun 19, 2025
280.00
338.00
263.19
314.00
314.00
-20.30%
1,150,798
12.27
Jun 18, 2025
400.00
401.50
390.00
394.00
394.00
-0.51%
40,644
0.43
Jun 17, 2025
409.00
409.00
384.00
396.00
396.00
-1.37%
59,313
0.62
Jun 16, 2025
390.00
406.00
388.33
401.50
401.50
+3.61%
92,296
0.95
Jun 13, 2025
390.00
399.00
387.50
387.50
387.50
-0.64%
21,505
0.22
Jun 12, 2025
386.50
395.97
383.50
390.00
390.00
-0.26%
29,639
0.29
Jun 11, 2025
387.00
395.00
377.00
391.00
391.00
-0.64%
114,837
1.10
Jun 10, 2025
401.00
409.50
386.50
393.50
393.50
-1.87%
66,195
0.55
Jun 09, 2025
400.00
404.00
391.00
401.00
401.00
+0.25%
133,866
0.98
Jun 06, 2025
397.50
404.50
392.40
400.00
400.00
+0.63%
50,750
0.35
Jun 05, 2025
392.00
412.50
381.50
397.50
397.50
+2.05%
66,727
0.46
Jun 04, 2025
387.50
392.02
386.00
389.50
389.50
+0.52%
18,044
0.12
Jun 03, 2025
380.00
390.50
380.00
387.50
387.50
-0.26%
62,764
0.40
Jun 02, 2025
381.00
390.50
378.01
388.50
388.50
+1.17%
14,002
0.09
May 30, 2025
380.00
384.50
373.50
384.00
384.00
+0.52%
61,620
0.40
May 29, 2025
370.50
383.50
370.50
382.00
382.00
+0.53%
20,119
0.13
May 28, 2025
378.50
386.00
370.00
380.00
380.00
0.00%
102,098
0.66
May 27, 2025
384.50
385.00
370.00
380.00
380.00
-0.78%
70,587
0.46
May 23, 2025
362.50
384.50
362.50
383.00
383.00
+0.92%
68,576
0.45
May 22, 2025
351.00
383.00
351.00
379.50
379.50
+3.27%
81,373
0.53
May 21, 2025
372.00
380.00
352.50
367.50
367.50
-1.34%
65,876
0.42
May 20, 2025
377.00
385.00
369.81
372.50
372.50
-1.72%
83,445
0.54
May 19, 2025
385.00
406.00
375.50
379.00
379.00
-0.79%
78,262
0.51
May 16, 2025
382.50
396.50
378.50
382.00
382.00
-2.68%
68,650
0.45
May 15, 2025
386.00
401.00
384.00
392.50
392.50
+1.55%
51,244
0.33
May 14, 2025
400.00
410.50
376.00
386.50
386.50
-3.25%
135,898
0.89
May 13, 2025
410.00
415.50
387.00
399.50
399.50
-2.08%
158,160
1.05
May 12, 2025
411.50
430.50
405.50
408.00
408.00
-0.85%
105,738
0.71
May 09, 2025
413.50
417.50
397.00
411.50
411.50
+4.31%
48,846
0.33
May 08, 2025
408.00
408.00
388.20
394.50
394.50
-0.06%
28,890
0.19
May 07, 2025
400.00
413.50
393.50
407.50
394.73
+4.39%
129,272
0.85
May 06, 2025
411.50
411.50
395.50
403.00
390.37
+3.11%
72,579
0.48
May 02, 2025
412.00
412.50
402.00
403.50
390.85
+4.14%
84,385
0.56
May 01, 2025
419.50
419.50
400.00
400.00
387.46
+1.71%
15,400
0.10
Apr 30, 2025
419.50
419.50
401.98
406.00
393.27
+1.36%
28,483
0.18
Apr 29, 2025
393.00
427.00
393.00
413.50
400.54
+4.50%
48,229
0.30
Apr 28, 2025
408.00
428.50
404.50
408.50
395.70
+1.50%
33,164
0.20
Apr 25, 2025
417.00
428.50
405.00
415.50
402.48
+2.86%
66,160
0.41
Apr 24, 2025
398.50
429.50
398.50
417.00
403.93
+2.99%
25,600
0.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis