Want to see GB:KMR full AI Analyst Report?
Kenmare Resources (KMR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | +2.59% | 222,734 | 2.16 |
| Oct 29, 2026 | 233.00 | 233.50 | 229.50 | 232.00 | 232.00 | +2.20% | 52,990 | 0.51 |
| Oct 28, 2026 | 230.50 | 232.50 | 225.25 | 227.00 | 227.00 | -0.44% | 55,301 | 0.54 |
| Oct 27, 2026 | 225.00 | 237.00 | 225.00 | 228.00 | 228.00 | +0.22% | 25,184 | 0.24 |
| Oct 26, 2026 | 222.50 | 230.00 | 222.50 | 227.50 | 227.50 | +1.11% | 25,087 | 0.24 |
| Oct 23, 2026 | 227.50 | 230.50 | 221.50 | 225.00 | 225.00 | -0.88% | 32,434 | 0.31 |
| Oct 22, 2026 | 232.00 | 234.50 | 221.00 | 227.00 | 227.00 | -1.73% | 92,333 | 0.89 |
| Oct 21, 2026 | 224.00 | 235.50 | 222.82 | 231.00 | 231.00 | +2.67% | 47,034 | 0.45 |
| Oct 20, 2026 | 228.50 | 228.50 | 212.75 | 225.00 | 225.00 | -1.75% | 119,752 | 1.17 |
| Oct 19, 2026 | 236.00 | 241.50 | 229.00 | 229.00 | 229.00 | -3.17% | 85,070 | 0.84 |
| Oct 16, 2026 | 230.00 | 240.00 | 230.00 | 236.50 | 236.50 | +1.50% | 146,202 | 1.46 |
| Oct 15, 2026 | 220.00 | 234.50 | 214.75 | 233.00 | 233.00 | +3.10% | 144,350 | 1.47 |
| Oct 14, 2026 | 223.00 | 226.50 | 221.00 | 226.00 | 226.00 | +2.73% | 44,188 | 0.45 |
| Oct 13, 2026 | 225.00 | 231.00 | 220.00 | 220.00 | 220.00 | -3.51% | 71,056 | 0.71 |
| Oct 12, 2026 | 224.00 | 232.00 | 218.47 | 228.00 | 228.00 | +1.11% | 46,555 | 0.46 |
| Oct 09, 2026 | 232.50 | 242.00 | 224.00 | 225.50 | 225.50 | -5.25% | 188,363 | 1.90 |
| Oct 08, 2026 | 230.00 | 242.00 | 223.50 | 238.00 | 238.00 | +4.62% | 106,980 | 1.08 |
| Oct 07, 2026 | 219.00 | 238.50 | 218.00 | 227.50 | 227.50 | +3.41% | 440,012 | 4.78 |
| Oct 06, 2026 | 207.00 | 262.00 | 207.00 | 220.00 | 220.00 | +21.28% | 791,217 | 9.86 |
| Oct 05, 2026 | 184.40 | 190.00 | 180.00 | 181.40 | 181.40 | -0.66% | 36,111 | 0.44 |
| Oct 02, 2026 | 192.20 | 194.00 | 182.60 | 182.60 | 182.60 | -4.00% | 81,781 | 1.00 |
| Oct 01, 2026 | 187.20 | 192.40 | 186.00 | 190.20 | 190.20 | +0.53% | 19,937 | 0.23 |
| Sep 30, 2026 | 184.00 | 190.00 | 184.00 | 189.20 | 189.20 | +2.83% | 50,689 | 0.58 |
| Sep 29, 2026 | 182.80 | 186.96 | 181.60 | 184.00 | 184.00 | +1.43% | 23,591 | 0.27 |
| Sep 28, 2026 | 182.00 | 184.40 | 180.20 | 181.40 | 181.40 | -0.87% | 30,117 | 0.34 |
| Sep 25, 2026 | 179.00 | 186.20 | 179.00 | 183.00 | 183.00 | +1.67% | 174,491 | 1.62 |
| Sep 24, 2026 | 182.00 | 184.60 | 179.10 | 180.00 | 180.00 | -1.42% | 89,903 | 0.81 |
| Sep 23, 2026 | 182.60 | 183.80 | 180.00 | 182.60 | 182.60 | +0.00% | 16,772 | 0.14 |
| Sep 22, 2026 | 180.00 | 186.00 | 180.00 | 182.60 | 182.60 | +1.22% | 65,215 | 0.54 |
| Sep 21, 2026 | 179.00 | 181.00 | 179.00 | 180.40 | 180.40 | +0.22% | 38,662 | 0.31 |
| Sep 18, 2026 | 183.20 | 189.80 | 180.00 | 180.00 | 180.00 | -1.32% | 208,690 | 1.73 |
| Sep 17, 2026 | 180.00 | 183.80 | 180.00 | 182.40 | 182.40 | +1.33% | 27,589 | 0.23 |
| Sep 16, 2026 | 181.00 | 182.60 | 180.00 | 180.00 | 180.00 | +0.00% | 25,153 | 0.21 |
| Sep 15, 2026 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | +0.67% | 475,678 | 4.11 |
| Sep 14, 2026 | 180.60 | 182.80 | 171.40 | 178.80 | 178.80 | -0.22% | 92,627 | 0.81 |
| Sep 11, 2026 | 183.60 | 186.60 | 179.20 | 179.20 | 179.20 | -3.97% | 68,782 | 0.60 |
| Sep 10, 2026 | 183.60 | 189.00 | 183.60 | 186.60 | 186.60 | -1.27% | 39,657 | 0.35 |
| Sep 09, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | +0.00% | 83,719 | 0.75 |
| Sep 08, 2026 | 185.00 | 192.60 | 185.00 | 189.00 | 189.00 | -2.58% | 98,502 | 0.89 |
| Sep 07, 2026 | 188.00 | 194.00 | 185.20 | 194.00 | 194.00 | +2.65% | 58,619 | 0.53 |
| Sep 04, 2026 | 187.00 | 189.00 | 184.00 | 189.00 | 189.00 | +1.07% | 235,716 | 2.18 |
| Sep 03, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.58% | 160,209 | 1.49 |
| Sep 02, 2026 | 188.00 | 190.00 | 184.60 | 190.00 | 190.00 | +0.85% | 488,556 | 4.86 |
| Sep 01, 2026 | 188.00 | 190.80 | 186.20 | 188.40 | 188.40 | -0.84% | 84,672 | 0.85 |
| Aug 31, 2026 | 190.00 | 190.20 | 189.80 | 190.00 | 190.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 192.80 | 195.80 | 189.20 | 190.00 | 190.00 | -1.55% | 104,552 | 1.05 |
| Aug 27, 2026 | 198.60 | 201.50 | 193.00 | 193.00 | 193.00 | -2.03% | 171,895 | 1.76 |
| Aug 26, 2026 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | -3.43% | 65,739 | 0.68 |
| Aug 25, 2026 | 207.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 13,546 | 0.14 |
| Aug 24, 2026 | 209.00 | 213.50 | 208.00 | 208.00 | 208.00 | -0.95% | 23,694 | 0.24 |