LSE - Delayed Quote GBp
Keras Resources Plc (KRS.L)
1.3000
-0.0500
(-3.70%)
At close: May 28 at 4:25:58 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 29, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 28, 2025 | 1.2500 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 50,718 |
| May 27, 2025 | 1.3500 | 1.3500 | 1.1300 | 1.2500 | 1.2500 | 668,541 |
| May 23, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 22, 2025 | 1.3500 | 1.2100 | 1.2100 | 1.3500 | 1.3500 | 13,117 |
| May 21, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 20, 2025 | 1.3500 | 1.3500 | 1.2100 | 1.3500 | 1.3500 | 431,129 |
| May 19, 2025 | 1.3500 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 170 |
| May 16, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 15, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 14, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 13, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 12, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 9, 2025 | 1.3500 | 1.2160 | 1.2150 | 1.3500 | 1.3500 | 300,000 |
| May 8, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 7, 2025 | 1.3500 | 1.2650 | 1.2650 | 1.3500 | 1.3500 | 40,000 |
| May 6, 2025 | 1.3500 | 1.2650 | 1.2650 | 1.3500 | 1.3500 | 10,000 |
| May 2, 2025 | 1.3500 | 1.2650 | 1.2650 | 1.3500 | 1.3500 | 66 |
| May 1, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 30, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 29, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 28, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 25, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 24, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100,000 |
| Apr 23, 2025 | 1.3500 | 1.4250 | 1.2030 | 1.3500 | 1.3500 | 35,333 |
| Apr 22, 2025 | 1.3500 | 1.4350 | 1.2000 | 1.3500 | 1.3500 | 1,391,297 |
| Apr 17, 2025 | 1.3500 | 1.4350 | 1.2230 | 1.3500 | 1.3500 | 39,230 |
| Apr 16, 2025 | 1.3500 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 4,923 |
| Apr 15, 2025 | 1.4000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 221,653 |
| Apr 14, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 11, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 10, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 9, 2025 | 1.4000 | 1.3250 | 1.3250 | 1.4000 | 1.4000 | 76,969 |
| Apr 8, 2025 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 158,051 |
| Apr 7, 2025 | 1.4500 | 1.3500 | 1.3000 | 1.4000 | 1.4000 | 105,440 |
| Apr 4, 2025 | 1.3000 | 1.6880 | 1.3900 | 1.4500 | 1.4500 | 1,014,265 |
| Apr 3, 2025 | 1.6000 | 1.5450 | 1.2500 | 1.3000 | 1.3000 | 1,138,080 |
| Apr 2, 2025 | 1.6000 | 1.6750 | 1.6750 | 1.6000 | 1.6000 | 88 |
| Apr 1, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 31, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 28, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 27, 2025 | 1.6000 | 1.5200 | 1.5200 | 1.6000 | 1.6000 | 15,000 |
| Mar 26, 2025 | 1.6000 | 1.6800 | 1.5200 | 1.6000 | 1.6000 | 27,079 |
| Mar 25, 2025 | 1.7500 | 1.5900 | 1.5600 | 1.5500 | 1.5500 | 287,000 |
| Mar 24, 2025 | 1.7500 | 1.6030 | 1.6000 | 1.6500 | 1.6500 | 800,000 |
| Mar 21, 2025 | 1.7500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 16,646 |
| Mar 20, 2025 | 1.7500 | 1.6000 | 1.6000 | 1.7500 | 1.7500 | 12,198 |
| Mar 19, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 18, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 17, 2025 | 1.7500 | 1.8900 | 1.6000 | 1.7500 | 1.7500 | 182,946 |
| Mar 14, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 13, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 12, 2025 | 1.7500 | 1.8900 | 1.6000 | 1.7500 | 1.7500 | 5,295 |
| Mar 11, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 10, 2025 | 1.7500 | 1.6140 | 1.6140 | 1.7500 | 1.7500 | 12,295 |
| Mar 7, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 6, 2025 | 1.7500 | 1.6140 | 1.6140 | 1.7500 | 1.7500 | 1,500 |
| Mar 5, 2025 | 1.7500 | 1.6140 | 1.6140 | 1.7500 | 1.7500 | 219 |
| Mar 4, 2025 | 1.7000 | 1.7890 | 1.7700 | 1.7500 | 1.7500 | 51,676 |
| Mar 3, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 28, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 27, 2025 | 1.7500 | 1.6100 | 1.6100 | 1.7000 | 1.7000 | 117,487 |
| Feb 26, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Feb 25, 2025 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 1,500 |
| Feb 24, 2025 | 1.8000 | 1.7200 | 1.7000 | 1.8000 | 1.8000 | 83,048 |
| Feb 21, 2025 | 1.8000 | 1.8750 | 1.8750 | 1.8000 | 1.8000 | 5,333 |
| Feb 20, 2025 | 1.8000 | 1.7200 | 1.7200 | 1.8000 | 1.8000 | 1,000 |
| Feb 19, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Feb 18, 2025 | 1.8000 | 1.7200 | 1.7200 | 1.8000 | 1.8000 | 10,000 |
| Feb 17, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Feb 14, 2025 | 1.8000 | 1.8750 | 1.8750 | 1.8000 | 1.8000 | 20,500 |
| Feb 13, 2025 | 1.9500 | 1.8000 | 1.5250 | 1.8000 | 1.8000 | 555,922 |
| Feb 12, 2025 | 1.9500 | 1.8000 | 1.8000 | 1.9500 | 1.9500 | 224 |
| Feb 11, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 10, 2025 | 1.9500 | 2.0800 | 2.0800 | 1.9500 | 1.9500 | 120 |
| Feb 7, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 6, 2025 | 1.9500 | 2.0800 | 2.0800 | 1.9500 | 1.9500 | 4 |
| Feb 5, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 4, 2025 | 2.1000 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 125,000 |
| Feb 3, 2025 | 2.2000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 47,028 |
| Jan 31, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 30, 2025 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 212 |
| Jan 29, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 28, 2025 | 2.1000 | 2.0750 | 2.0000 | 2.2000 | 2.2000 | 212,006 |
| Jan 27, 2025 | 2.1000 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 113 |
| Jan 24, 2025 | 2.2500 | 2.1000 | 1.8500 | 2.1000 | 2.1000 | 195,000 |
| Jan 23, 2025 | 2.3000 | 2.1000 | 2.1000 | 2.2500 | 2.2500 | 92,000 |
| Jan 22, 2025 | 2.3000 | 2.1000 | 2.1000 | 2.3000 | 2.3000 | 150 |
| Jan 21, 2025 | 2.3000 | 2.2450 | 2.1000 | 2.3000 | 2.3000 | 12,555 |
| Jan 20, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 17, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 16, 2025 | 2.3000 | 2.1000 | 2.1000 | 2.3000 | 2.3000 | 1,200 |
| Jan 15, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Jan 14, 2025 | 2.3500 | 2.2000 | 2.2000 | 2.3000 | 2.3000 | 22,682 |
| Jan 13, 2025 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Jan 10, 2025 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Jan 9, 2025 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 42,000 |
| Jan 8, 2025 | 2.3500 | 2.3650 | 2.2000 | 2.3500 | 2.3500 | 32,428 |
| Jan 7, 2025 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 22,682 |
| Jan 6, 2025 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 8,958 |
| Jan 3, 2025 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 10,000 |
| Jan 2, 2025 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 31, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 30, 2024 | 2.3500 | 2.3890 | 2.3890 | 2.3500 | 2.3500 | 3,849 |
| Dec 27, 2024 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 1,000 |
| Dec 24, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 23, 2024 | 2.3500 | 2.2150 | 2.2000 | 2.3500 | 2.3500 | 26,848 |
| Dec 20, 2024 | 2.3500 | 2.2150 | 2.2150 | 2.3500 | 2.3500 | 31,886 |
| Dec 19, 2024 | 2.3500 | 2.2600 | 2.2600 | 2.3500 | 2.3500 | 118,000 |
| Dec 18, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 17, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 16, 2024 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 25 |
| Dec 13, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 19,188 |
| Dec 12, 2024 | 2.3500 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 120 |
| Dec 11, 2024 | 2.4000 | 2.3000 | 2.3000 | 2.3500 | 2.3500 | 150,000 |
| Dec 10, 2024 | 2.4000 | 2.3500 | 2.3500 | 2.4000 | 2.4000 | 2 |
| Dec 9, 2024 | 2.4000 | 2.3500 | 2.3500 | 2.4000 | 2.4000 | 18,583 |
| Dec 6, 2024 | 2.4000 | 2.3500 | 2.3500 | 2.4000 | 2.4000 | 724 |
| Dec 5, 2024 | 2.4000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 11,367 |
| Dec 4, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Dec 3, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Dec 2, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 28,221 |
| Nov 29, 2024 | 2.6500 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 23,880 |
| Nov 28, 2024 | 2.6500 | 2.4500 | 2.4000 | 2.5500 | 2.5500 | 27,051 |
| Nov 27, 2024 | 2.6500 | 2.4000 | 2.4000 | 2.5500 | 2.5500 | 10,609 |
| Nov 26, 2024 | 2.6500 | 2.4000 | 2.4000 | 2.5500 | 2.5500 | 20,792 |
| Nov 25, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Nov 22, 2024 | 2.6500 | 2.4000 | 2.4000 | 2.5500 | 2.5500 | 10,000 |
| Nov 21, 2024 | 2.6500 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 113,485 |
| Nov 20, 2024 | 2.6500 | 2.4500 | 2.4500 | 2.5500 | 2.5500 | 200,000 |
| Nov 19, 2024 | 2.6500 | 2.5000 | 2.4000 | 2.5500 | 2.5500 | 139,920 |
| Nov 18, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Nov 15, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 6 |
| Nov 14, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 25,000 |
| Nov 13, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 4,111 |
| Nov 12, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 60 |
| Nov 11, 2024 | 2.6500 | 2.5250 | 2.5000 | 2.7000 | 2.7000 | 33,020 |
| Nov 8, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 2,017 |
| Nov 7, 2024 | 2.6500 | 2.8590 | 2.5000 | 2.7000 | 2.7000 | 256,272 |
| Nov 6, 2024 | 2.6000 | 2.8400 | 2.7590 | 2.7000 | 2.7000 | 433,216 |
| Nov 5, 2024 | 2.6000 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 16,158 |
| Nov 4, 2024 | 2.6000 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 71 |
| Nov 1, 2024 | 2.6000 | 2.9000 | 2.3000 | 2.6500 | 2.6500 | 1,445,652 |
| Oct 31, 2024 | 2.5000 | 2.8000 | 2.3300 | 2.6500 | 2.6500 | 1,037,818 |
| Oct 30, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 29, 2024 | 2.5500 | 2.4750 | 2.4750 | 2.4000 | 2.4000 | 134,032 |
| Oct 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 25, 2024 | 2.4500 | 2.3000 | 2.3000 | 2.5000 | 2.5000 | 21,696 |
| Oct 24, 2024 | 2.5500 | 2.4400 | 2.3000 | 2.5000 | 2.5000 | 162,223 |
| Oct 23, 2024 | 2.5500 | 2.3500 | 2.3500 | 2.5500 | 2.5500 | 121,842 |
| Oct 22, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 21, 2024 | 2.5500 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 96 |
| Oct 18, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 17, 2024 | 2.5500 | 2.3000 | 2.3000 | 2.5500 | 2.5500 | 17,911 |
| Oct 16, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 15, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 14, 2024 | 2.6500 | 2.5000 | 2.3000 | 2.5500 | 2.5500 | 69,346 |
| Oct 11, 2024 | 2.6500 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 370 |
| Oct 10, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 1,036 |
| Oct 9, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Oct 8, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 30,083 |
| Oct 7, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 125,925 |
| Oct 4, 2024 | 2.6500 | 2.7200 | 2.7200 | 2.6500 | 2.6500 | 10,000 |
| Oct 3, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 6,079 |
| Oct 2, 2024 | 2.6500 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 153,918 |
| Oct 1, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 67,137 |
| Sep 30, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 20,091 |
| Sep 27, 2024 | 2.7500 | 2.6000 | 2.4500 | 2.6500 | 2.6500 | 394,562 |
| Sep 26, 2024 | 2.7500 | 2.9800 | 2.5650 | 2.7500 | 2.7500 | 221,324 |
| Sep 25, 2024 | 3.2000 | 3.0200 | 2.8000 | 2.7500 | 2.7500 | 117,799 |
| Sep 24, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 23, 2024 | 3.2000 | 3.3000 | 3.0200 | 3.2000 | 3.2000 | 20,075 |
| Sep 20, 2024 | 3.2000 | 3.2400 | 2.5980 | 3.2000 | 3.2000 | 442,035 |
| Sep 19, 2024 | 3.2000 | 3.2750 | 3.0000 | 3.2000 | 3.2000 | 3,193 |
| Sep 18, 2024 | 3.2000 | 3.3300 | 3.3300 | 3.2000 | 3.2000 | 151,069 |
| Sep 17, 2024 | 3.2000 | 3.4000 | 3.0250 | 3.2000 | 3.2000 | 41,259 |
| Sep 16, 2024 | 3.2000 | 3.2500 | 3.0200 | 3.2000 | 3.2000 | 148,203 |
| Sep 13, 2024 | 3.2000 | 3.4000 | 3.3300 | 3.2000 | 3.2000 | 1,794 |
| Sep 12, 2024 | 3.2000 | 3.0000 | 3.0000 | 3.2000 | 3.2000 | 116,666 |
| Sep 11, 2024 | 3.5000 | 3.1750 | 3.1750 | 3.2000 | 3.2000 | 100,000 |
| Sep 10, 2024 | 3.5000 | 3.1750 | 3.1750 | 3.2500 | 3.2500 | 35,469 |
| Sep 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 71 |
| Sep 6, 2024 | 3.5000 | 3.4450 | 3.1500 | 3.2500 | 3.2500 | 47,253 |
| Sep 5, 2024 | 3.5000 | 3.4450 | 3.4450 | 3.2500 | 3.2500 | 26,000 |
| Sep 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 80 |
| Sep 3, 2024 | 3.5000 | 3.4650 | 3.0000 | 3.2500 | 3.2500 | 118,279 |
| Sep 2, 2024 | 3.5000 | 3.4150 | 3.1500 | 3.2500 | 3.2500 | 102,695 |
| Aug 30, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 29, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 28, 2024 | 3.5000 | 3.4130 | 3.4130 | 3.2500 | 3.2500 | 5,860 |
| Aug 27, 2024 | 3.5000 | 3.4150 | 3.0430 | 3.2500 | 3.2500 | 190,531 |
| Aug 23, 2024 | 3.5000 | 3.1500 | 3.1500 | 3.5000 | 3.5000 | 4,090 |
| Aug 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 21, 2024 | 3.5000 | 3.2560 | 3.0000 | 3.5000 | 3.5000 | 23,123 |
| Aug 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 16, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 15, 2024 | 3.5000 | 4.0000 | 3.2560 | 3.5000 | 3.5000 | 59,356 |
| Aug 14, 2024 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 9,333 |
| Aug 13, 2024 | 3.5000 | 4.0000 | 3.0500 | 3.5000 | 3.5000 | 190,935 |
| Aug 12, 2024 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 3.5000 | 38 |
| Aug 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 8, 2024 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 3.5000 | 50,000 |
| Aug 7, 2024 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 50,000 |
| Aug 6, 2024 | 3.7500 | 4.0000 | 3.1000 | 3.5000 | 3.5000 | 91,189 |
| Aug 5, 2024 | 4.0000 | 4.2880 | 3.5550 | 3.7500 | 3.7500 | 171,394 |
| Aug 2, 2024 | 4.0000 | 4.2880 | 3.7500 | 4.0000 | 4.0000 | 640,592 |
| Aug 1, 2024 | 2.9000 | 5.5000 | 3.1000 | 4.0000 | 4.0000 | 3,924,099 |
| Jul 31, 2024 | 2.7500 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 45,000 |
| Jul 30, 2024 | 2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 16,100 |
| Jul 29, 2024 | 2.7500 | 2.9500 | 2.9350 | 2.7500 | 2.7500 | 229,228 |
| Jul 26, 2024 | 2.7500 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | 33,898 |
| Jul 25, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jul 24, 2024 | 2.7500 | 2.9640 | 2.9640 | 2.7500 | 2.7500 | 168,410 |
| Jul 23, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jul 22, 2024 | 2.7500 | 2.9700 | 2.9700 | 2.7500 | 2.7500 | 89 |
| Jul 19, 2024 | 2.8500 | 2.6000 | 2.6000 | 2.7500 | 2.7500 | 100,000 |
| Jul 18, 2024 | 2.7500 | 2.5850 | 2.5850 | 2.7500 | 2.7500 | 2,968 |
| Jul 17, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jul 16, 2024 | 3.0000 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 179,339 |
| Jul 15, 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 5,712 |
| Jul 12, 2024 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 75,000 |
| Jul 11, 2024 | 3.2500 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 83,321 |
| Jul 10, 2024 | 3.4500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 285 |
| Jul 9, 2024 | 3.4500 | 3.1530 | 3.1530 | 3.2500 | 3.2500 | 199,654 |
| Jul 8, 2024 | 3.4500 | 3.1530 | 3.1530 | 3.4500 | 3.4500 | 2,880 |
| Jul 5, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 4, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 3, 2024 | 3.4500 | 3.0000 | 3.0000 | 3.4500 | 3.4500 | 119 |
| Jul 2, 2024 | 3.4500 | 3.1530 | 3.0000 | 3.4500 | 3.4500 | 33,147 |
| Jul 1, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 28, 2024 | 3.4500 | 3.3000 | 3.3000 | 3.4500 | 3.4500 | 180,000 |
| Jun 27, 2024 | 3.3500 | 3.5440 | 3.0000 | 3.3500 | 3.3500 | 60,777 |
| Jun 26, 2024 | 3.4500 | 3.2000 | 3.2000 | 3.4500 | 3.4500 | 1,067 |
| Jun 25, 2024 | 3.5500 | 3.4000 | 3.4000 | 3.4500 | 3.4500 | 16,000 |
| Jun 24, 2024 | 3.5500 | 3.4000 | 3.4000 | 3.5500 | 3.5500 | 14,269 |
| Jun 21, 2024 | 3.6500 | 3.4000 | 3.4000 | 3.5500 | 3.5500 | 9,214 |
| Jun 20, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 19, 2024 | 3.6500 | 3.4000 | 3.4000 | 3.6500 | 3.6500 | 14,677 |
| Jun 18, 2024 | 3.7000 | 3.7750 | 3.5100 | 3.6500 | 3.6500 | 25,325 |
| Jun 17, 2024 | 3.7000 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 52 |
| Jun 14, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 13, 2024 | 3.7000 | 3.8200 | 3.5000 | 3.7000 | 3.7000 | 29,996 |
| Jun 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 11, 2024 | 3.7000 | 3.5000 | 3.5000 | 3.7000 | 3.7000 | 38,662 |
| Jun 10, 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7000 | 3.7000 | 3,769 |
| Jun 7, 2024 | 3.7500 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 286,152 |
| Jun 6, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jun 5, 2024 | 3.7500 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 280,792 |
| Jun 4, 2024 | 3.7500 | 3.9450 | 3.6250 | 3.7500 | 3.7500 | 206,539 |
| Jun 3, 2024 | 3.7500 | 4.0000 | 3.8000 | 3.7500 | 3.7500 | 100,090 |
| May 31, 2024 | 3.7500 | 3.5650 | 3.5640 | 3.6500 | 3.6500 | 24,310 |
| May 30, 2024 | 3.7500 | 3.8000 | 3.5810 | 3.6500 | 3.6500 | 24,531 |
Related Tickers
AFP.L African Pioneer PLC
0.6000
-4.00%
SOLGl.XC
KEN.L Kendrick Resources PLC
0.1600
0.00%
HREE.L Harena Resources plc
1.2750
0.00%
ARK.L Arkle Resources PLC
0.2750
0.00%
CHF.L Chesterfield Resources plc
0.8000
+14.29%
URU.L URU Metals Limited
5.0000
+17.65%
SML.L Strategic Minerals Plc
0.2850
0.00%
RRR.L Red Rock Resources Plc
0.0350
0.00%
ARS.L Asiamet Resources Limited
0.8500
0.00%