tiprankstipranks
Keras Resources (GB:KRS)
LSE:KRS
UK Market
KRS
Keras Resources
RESEARCH TOOLSreports
Want to see GB:KRS full AI Analyst Report?

Keras Resources (KRS) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
1.70
1.80
1.80
1.70
1.70
0.00%
11,110
0.08
May 21, 2026
1.80
2.00
2.00
1.70
1.70
-5.56%
1,000
<0.01
May 20, 2026
1.80
1.95
1.60
1.80
1.80
0.00%
40,378
0.30
May 19, 2026
1.80
1.80
1.60
1.80
1.80
0.00%
16,734
0.13
May 18, 2026
1.80
2.00
1.60
1.80
1.80
0.00%
10,865
0.08
May 15, 2026
1.80
2.00
1.60
1.80
1.80
0.00%
7,570
0.06
May 14, 2026
1.80
2.00
1.60
1.80
1.80
0.00%
71,109
0.53
May 13, 2026
1.80
2.00
1.61
1.80
1.80
0.00%
470,986
3.72
May 12, 2026
1.70
1.80
1.80
1.80
1.80
+5.88%
119,556
0.95
May 11, 2026
1.70
1.80
1.60
1.70
1.70
0.00%
334,963
2.75
May 08, 2026
1.65
1.80
1.50
1.70
1.70
+3.03%
1,498,080
15.08
May 07, 2026
1.65
1.80
1.52
1.65
1.65
+3.13%
1,061,671
12.14
May 06, 2026
1.35
1.67
1.30
1.60
1.60
+18.52%
747,492
9.23
May 05, 2026
1.35
1.45
1.23
1.35
1.35
0.00%
27,170
0.34
May 04, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
0
0.00
May 01, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
116,709
1.47
Apr 30, 2026
1.35
1.50
1.23
1.35
1.35
0.00%
209,019
2.74
Apr 29, 2026
1.35
1.23
1.23
1.35
1.35
0.00%
6,936
0.09
Apr 28, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
40,133
0.53
Apr 27, 2026
1.35
1.23
1.23
1.35
1.35
0.00%
52,266
0.70
Apr 24, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
137,970
1.88
Apr 23, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
75,307
1.00
Apr 22, 2026
1.35
1.20
1.20
1.35
1.35
0.00%
11,104
0.14
Apr 21, 2026
1.35
1.20
1.20
1.35
1.35
0.00%
4,993
0.07
Apr 20, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
554
<0.01
Apr 17, 2026
1.35
1.36
1.34
1.35
1.35
0.00%
0
0.00
Apr 16, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
2,831
0.04
Apr 15, 2026
1.35
1.45
1.35
1.35
1.35
0.00%
18,750
0.24
Apr 14, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
54,311
0.69
Apr 13, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
26,409
0.33
Apr 10, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
93,073
1.19
Apr 09, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
4,244
0.05
Apr 08, 2026
1.35
1.20
1.20
1.35
1.35
0.00%
18,300
0.22
Apr 07, 2026
1.35
1.45
1.20
1.35
1.35
0.00%
53,365
0.65
Apr 06, 2026
1.35
1.36
1.34
1.35
1.35
0.00%
0
0.00
Apr 03, 2026
1.35
1.36
1.34
1.35
1.35
0.00%
0
0.00
Apr 02, 2026
1.35
1.36
1.34
1.35
1.35
0.00%
0
0.00
Apr 01, 2026
1.35
1.23
1.22
1.35
1.35
0.00%
7,550
0.09
Mar 31, 2026
1.35
1.45
1.30
1.35
1.35
0.00%
19,689
0.24
Mar 30, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
41,644
0.46
Mar 27, 2026
1.35
1.50
1.20
1.35
1.35
0.00%
108,313
1.22
Mar 26, 2026
1.25
1.50
1.20
1.35
1.35
+8.00%
912,557
12.25
Mar 25, 2026
1.25
1.50
1.50
1.25
1.25
0.00%
7,080
0.09
Mar 24, 2026
1.25
1.03
1.03
1.25
1.25
0.00%
140,000
1.93
Mar 23, 2026
1.25
1.00
1.00
1.25
1.25
0.00%
6,583
0.09
Mar 20, 2026
1.25
1.50
1.40
1.25
1.25
0.00%
155,720
2.20
Mar 19, 2026
1.25
1.15
1.15
1.25
1.25
0.00%
12,903
0.18
Mar 18, 2026
1.25
1.26
1.24
1.25
1.25
0.00%
0
0.00
Mar 17, 2026
1.25
1.40
1.00
1.25
1.25
0.00%
41,481
0.59
Mar 16, 2026
1.25
1.40
1.40
1.25
1.25
0.00%
71
<0.01
Rows:
50