Kenmare Resources Ltd Plc (PK) (KMRPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.22 | 4.22 | 4.22 | 1200 | 4.22 | CS |
| 12 | -0.25 | -5.59284116331 | 4.47 | 4.47 | 4.04 | 737 | 4.12016291 | CS |
| 26 | 0.27 | 6.83544303797 | 3.95 | 4.47 | 3.84 | 2099 | 3.92706105 | CS |
| 52 | -1.49 | -26.0945709282 | 5.71 | 5.71 | 3.84 | 1956 | 4.56640434 | CS |
| 156 | -1.04 | -19.7718631179 | 5.26 | 6.04 | 3.84 | 1633 | 4.67420046 | CS |
| 260 | 1.66 | 64.84375 | 2.56 | 6.04 | 2.18 | 1686 | 4.56184443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1722288540 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1722029340 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721942940 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721856540 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721770140 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721683740 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721424540 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721338140 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721251740 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721165340 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1721078940 | 4.22 | 0.18 | 4.46 | 4.22 | 4.22 | 4.22 | 1200 |
| 1720819200 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720732800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720646400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720560000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720473600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720214400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720041600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719955200 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719868800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719609600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1719523200 | 4.04 | -0.02 | -0.49 | 4.04 | 4.04 | 4.04 | 2000 |
| 1719437340 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1719350940 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1719264540 | 4.0599999 | -0.08 | -1.93 | 4.0599999 | 4.0599999 | 4.0599999 | 199 |
| 1719005400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718919000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718746200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718659800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718400600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718314200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718227800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718141400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1718055000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717795800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717709400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717622400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717536000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717449600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717190400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717104000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717017600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716931200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716585600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716499200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716412800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716326400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1716240000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1715980800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1715894400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1715808000 | 4.14 | -0.33 | -7.38 | 4.14 | 4.14 | 4.14 | 142 |
| 1715722140 | 4.47 | 0.12 | 2.76 | 4.47 | 4.47 | 4.47 | 142 |
| 1715635800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715376600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715290200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715203800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715117400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1715031000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714771800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714685400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1714599000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
