Kenmare Resources plc - Price History
Stock symbol KMRPF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KMRPF (Kenmare Resources plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.21 | $5.21 |
| December 2023 | $5.21 | $5.21 |
| November 2023 | $5.10 | $5.10 |
| October 2023 | $5.39 | $5.39 |
| September 2023 | $4.90 | $4.90 |
| August 2023 | $5.45 | $5.45 |
| July 2023 | $5.71 | $5.71 |
| June 2023 | $5.87 | $5.87 |
| May 2023 | $3.80 | $3.94 |
| April 2023 | $3.80 | $3.94 |
| March 2023 | $3.38 | $3.94 |
| February 2023 | $3.38 | $3.94 |
| January 2023 | $3.38 | $3.94 |
| December 2022 | $3.38 | $3.94 |
| November 2022 | $3.38 | $3.94 |
| October 2022 | $3.38 | $3.94 |
| September 2022 | $3.38 | $3.94 |
| August 2022 | $3.58 | $3.94 |
| July 2022 | $4.81 | $5.76 |
| June 2022 | $4.81 | $5.76 |
| May 2022 | $5.24 | $5.76 |
| April 2022 | $4.19 | $5.02 |
| March 2022 | $3.98 | $5.02 |
| February 2022 | $4.37 | $5.02 |
| January 2022 | $4.51 | $5.18 |
| December 2021 | $4.51 | $5.18 |
| November 2021 | $4.10 | $5.18 |
| October 2021 | $4.51 | $5.18 |
| September 2021 | $4.10 | $5.18 |
| August 2021 | $4.04 | $5.18 |
| July 2021 | $4.04 | $5.18 |
| June 2021 | $4.04 | $5.18 |
| May 2021 | $4.04 | $5.18 |
| April 2021 | $4.04 | $5.18 |
| March 2021 | $3.98 | $5.18 |
| February 2021 | $4.38 | $5.18 |
| January 2021 | $1.68 | $2.18 |
| December 2020 | $1.68 | $2.18 |
| November 2020 | $1.68 | $2.18 |
| October 2020 | $1.68 | $2.18 |
| September 2020 | $1.68 | $2.18 |
| August 2020 | $1.66 | $2.18 |
| July 2020 | $1.66 | $2.18 |
| June 2020 | $1.66 | $2.18 |
| May 2020 | $1.66 | $2.18 |
| April 2020 | $1.84 | $2.18 |
| March 2020 | $2.36 | $3.15 |
| February 2020 | $2.36 | $3.15 |
| January 2020 | $2.36 | $3.15 |
| December 2019 | $2.36 | $3.15 |
| November 2019 | $2.58 | $3.15 |
| October 2019 | $1.91 | $2.56 |
| September 2019 | $1.91 | $2.56 |
| August 2019 | $2.08 | $2.56 |
| July 2019 | $1.74 | $2.35 |
| June 2019 | $1.74 | $2.35 |
| May 2019 | $1.74 | $2.35 |
| April 2019 | $1.74 | $2.35 |
| March 2019 | $1.74 | $2.35 |
| February 2019 | $1.74 | $2.35 |
| January 2019 | $1.74 | $2.35 |
| December 2018 | $1.91 | $2.35 |
| November 2018 | $2.29 | $3.09 |
| October 2018 | $2.29 | $3.09 |
| September 2018 | $2.29 | $3.09 |
| August 2018 | $2.29 | $3.09 |
| July 2018 | $2.29 | $3.09 |
| June 2018 | $2.29 | $3.09 |
| May 2018 | $2.51 | $3.09 |
| April 2018 | $2.37 | $3.20 |
| March 2018 | $2.60 | $3.20 |
| February 2018 | $2.91 | $3.93 |
| January 2018 | $3.20 | $3.93 |
| December 2017 | $2.59 | $3.50 |
| November 2017 | $2.41 | $3.26 |
| October 2017 | $2.41 | $3.26 |
| September 2017 | $2.41 | $3.26 |
| August 2017 | $2.41 | $3.26 |
| July 2017 | $2.41 | $3.26 |
| June 2017 | $2.41 | $3.26 |
| May 2017 | $2.41 | $3.26 |
| April 2017 | $2.41 | $3.26 |
| March 2017 | $2.41 | $3.26 |
| February 2017 | $2.41 | $3.26 |
| January 2017 | $2.41 | $3.26 |
| December 2016 | $2.41 | $3.26 |
| November 2016 | $2.65 | $3.26 |
| October 2016 | $2 | $2.70 |
| September 2016 | $2 | $2.70 |
| August 2016 | $2 | $2.70 |
| July 2016 | $2 | $2.70 |
| June 2016 | $0.15 | $0.20 |
| May 2016 | $0.15 | $0.20 |
| April 2016 | $0.15 | $0.20 |
| March 2016 | $0.15 | $0.20 |
| February 2016 | $0.15 | $0.20 |
| January 2016 | $0.16 | $0 |
| December 2015 | $6.66 | $9 |
| November 2015 | $6.66 | $9 |
| October 2015 | $7.32 | $0.04 |
| September 2015 | $5.92 | $8 |
| August 2015 | $6.51 | $0.04 |
| July 2015 | $8.82 | $0.05 |
| June 2015 | $13.67 | $0.08 |
| May 2015 | $7.40 | $10 |
| April 2015 | $8.14 | $0.05 |
| March 2015 | $7.81 | $0.05 |
| February 2015 | $8.14 | $11 |
| January 2015 | $8.95 | $0.06 |
| December 2014 | $4.07 | $0.02 |
| November 2014 | $35.52 | $48 |
| October 2014 | $35.52 | $48 |
| September 2014 | $35.52 | $48 |
| August 2014 | $39.05 | $0.24 |
| July 2014 | $42.31 | $0.26 |
| June 2014 | $29.29 | $0.18 |
| May 2014 | $29.29 | $0.18 |
| April 2014 | $39.22 | $53 |
| March 2014 | $39.22 | $53 |
| February 2014 | $43.12 | $0.26 |
| January 2014 | $45.40 | $0.28 |
| December 2013 | $52.07 | $0.32 |
| November 2013 | $52.07 | $0.32 |
| October 2013 | $58.58 | $0.36 |
| September 2013 | $70.78 | $0.44 |
| August 2013 | $69.97 | $0.43 |
| July 2013 | $65.10 | $0.40 |
| June 2013 | $71.60 | $0.44 |
| May 2013 | $64.38 | $87 |
| April 2013 | $70.78 | $0.44 |
| March 2013 | $78.92 | $0.48 |
| February 2013 | $87.06 | $0.54 |
| January 2013 | $85.43 | $0.52 |
| December 2012 | $93.24 | $126 |
| November 2012 | $102.51 | $0.63 |
| October 2012 | $94.72 | $128 |
| September 2012 | $104.14 | $0.64 |
| August 2012 | $105.77 | $0.65 |
| July 2012 | $76.48 | $0.47 |
| June 2012 | $100.89 | $0.62 |
| May 2012 | $117.32 | $0.72 |
| April 2012 | $135.87 | $0.84 |
| March 2012 | $126.92 | $0.78 |
| February 2012 | $152.96 | $0.94 |
| January 2012 | $128.55 | $0.79 |
| December 2011 | $99.42 | $0.61 |
| November 2011 | $97.63 | $0.60 |
| October 2011 | $109.02 | $0.67 |
| September 2011 | $93.56 | $0.58 |
| August 2011 | $123.02 | $0.76 |
| July 2011 | $151.33 | $0.93 |
| June 2011 | $146.45 | $0.90 |
| May 2011 | $128.55 | $0.79 |
| April 2011 | $128.55 | $0.79 |
| March 2011 | $120.41 | $0.74 |
| February 2011 | $109.84 | $0.68 |
| January 2011 | $91.12 | $0.56 |
| December 2010 | $80.14 | $0.49 |
| November 2010 | $60.21 | $0.37 |
| October 2010 | $56.14 | $0.34 |
| September 2010 | $56.14 | $0.34 |
| August 2010 | $31.82 | $43 |
| July 2010 | $34.98 | $0.22 |
| June 2010 | $30.92 | $0.19 |
| May 2010 | $29.29 | $0.18 |
| April 2010 | $40.68 | $0.25 |
| March 2010 | $40.68 | $0.25 |
| February 2010 | $62.16 | $84 |
| January 2010 | $61.75 | $0.38 |
| December 2009 | $58.08 | $0.36 |
| November 2009 | $59.55 | $0.37 |
| October 2009 | $67.64 | $0.42 |
| September 2009 | $77.19 | $0.47 |
| August 2009 | $53.67 | $0.33 |
| July 2009 | $53.67 | $0.33 |
| June 2009 | $56.61 | $0.35 |
| April 2009 | $39.70 | $0.24 |
| January 2009 | $16.17 | $0.10 |
| December 2008 | $15.36 | $0.09 |
| November 2008 | $20.58 | $0.13 |
| October 2008 | $26.42 | $0.16 |
| July 2008 | $98.51 | $0.60 |
| June 2008 | $123.51 | $0.76 |
| April 2008 | $132.33 | $0.81 |
| March 2008 | $132.33 | $0.81 |
| February 2008 | $116.16 | $0.71 |
| January 2008 | $116.16 | $0.71 |
| December 2007 | $164.68 | $1.01 |
| November 2007 | $166.15 | $1.02 |
| October 2007 | $185.26 | $1.14 |
| August 2007 | $173.50 | $1.07 |
| July 2007 | $191.14 | $1.18 |
| June 2007 | $186.73 | $1.15 |
| May 2007 | $180.85 | $1.11 |
| April 2007 | $152.91 | $0.94 |
| March 2007 | $129.39 | $0.80 |
| February 2007 | $132.33 | $0.81 |
| October 2006 | $94.10 | $0.58 |
| September 2006 | $114.68 | $0.70 |
| June 2006 | $100.13 | $0.62 |
| April 2006 | $129.39 | $0.80 |
| March 2006 | $126.45 | $0.78 |
| February 2006 | $104.39 | $0.64 |
| November 2005 | $88.81 | $0.55 |
| September 2005 | $97.04 | $0.60 |
KMRPF
Price: $5.21
52 week price:
Dividend Yield: 11.29%
5-year range yield:
Forward Dividend Yield: 6.91%
Dividend Per Share: 0.35 USD
P/E Ratio: 2.48
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 164
Market Capitalization: 480.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 1.36%