Kenmare Resources plc (KMRPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 17 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 16 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 15 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 12 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 11 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 11 Apr 2024 | 0.3854 Dividend | |||||
| 10 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | - |
| 09 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | - |
| 08 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | - |
| 05 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | - |
| 04 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | - |
| 03 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | 100 |
| 02 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 01 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 28 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 27 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | 487 |
| 26 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 25 Mar 2024 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 3.6456 | 700 |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 20 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 18 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 15 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 14 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 13 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 12 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | - |
| 11 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6456 | 500 |
| 08 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 07 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | 2,000 |
| 06 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5362 | - |
| 05 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5362 | 133 |
| 04 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | - |
| 01 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | - |
| 29 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | - |
| 28 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | - |
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | - |
| 26 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5180 | 1,075 |
| 23 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8097 | - |
| 22 Feb 2024 | 3.9000 | 4.1800 | 3.9000 | 4.1800 | 3.8097 | 3,352 |
| 21 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.4998 | - |
| 20 Feb 2024 | 4.0300 | 4.0300 | 3.8400 | 3.8400 | 3.4998 | 20,475 |
| 16 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.6730 | - |
| 15 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.6730 | 825 |
| 14 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 12 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 09 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 08 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | - |
| 06 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6000 | 250 |
| 05 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 02 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 01 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 31 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 30 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 29 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 26 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 25 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 24 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | - |
| 23 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7823 | 240 |
| 22 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.7732 | - |
| 19 Jan 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 3.7732 | 1,510 |
| 18 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.9646 | 500 |
| 17 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.2380 | - |
| 16 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.2380 | - |
| 12 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.2380 | 404 |
| 11 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 10 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 09 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 08 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 05 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 04 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 03 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 02 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 29 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 28 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 27 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 26 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 22 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 21 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4476 | - |
| 20 Dec 2023 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.4476 | 602 |
| 19 Dec 2023 | 4.9800 | 5.0300 | 4.9800 | 5.0300 | 4.5844 | 725 |
| 18 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 15 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 14 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 13 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 12 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 11 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 08 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 07 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 06 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 05 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 04 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | - |
| 01 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.7484 | 225 |
| 30 Nov 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.6482 | 100 |
| 29 Nov 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9125 | - |
| 28 Nov 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9125 | - |
| 27 Nov 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9125 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.