Keras Resources
(KRS)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
08/11/2024
|
2.65p
|
2.70p
|
2.50p
|
2.70p
|
2,017
|
|
07/11/2024
|
2.65p
|
2.86p
|
2.50p
|
2.70p
|
256,272
|
|
06/11/2024
|
2.60p
|
2.84p
|
2.60p
|
2.70p
|
433,216
|
|
05/11/2024
|
2.60p
|
2.65p
|
2.50p
|
2.65p
|
16,158
|
|
04/11/2024
|
2.60p
|
2.80p
|
2.60p
|
2.65p
|
71
|
|
01/11/2024
|
2.60p
|
2.90p
|
2.30p
|
2.65p
|
1,445,652
|
|
31/10/2024
|
2.50p
|
2.80p
|
2.33p
|
2.65p
|
1,037,818
|
|
30/10/2024
|
2.50p
|
2.50p
|
2.40p
|
2.40p
|
0
|
|
29/10/2024
|
2.55p
|
2.55p
|
2.40p
|
2.40p
|
134,032
|
|
28/10/2024
|
2.45p
|
2.50p
|
2.45p
|
2.50p
|
0
|
|
25/10/2024
|
2.45p
|
2.50p
|
2.30p
|
2.50p
|
21,696
|
|
24/10/2024
|
2.55p
|
2.55p
|
2.30p
|
2.50p
|
162,223
|
|
23/10/2024
|
2.55p
|
2.55p
|
2.35p
|
2.55p
|
121,842
|
|
22/10/2024
|
2.55p
|
2.55p
|
2.47p
|
2.55p
|
0
|
|
21/10/2024
|
2.55p
|
2.59p
|
2.55p
|
2.55p
|
96
|
|
18/10/2024
|
2.55p
|
2.55p
|
2.47p
|
2.55p
|
0
|
|
17/10/2024
|
2.55p
|
2.55p
|
2.30p
|
2.55p
|
17,911
|
|
16/10/2024
|
2.55p
|
2.55p
|
2.47p
|
2.55p
|
0
|
|
15/10/2024
|
2.55p
|
2.55p
|
2.47p
|
2.55p
|
0
|
|
14/10/2024
|
2.65p
|
2.65p
|
2.30p
|
2.55p
|
69,346
|
|
11/10/2024
|
2.65p
|
2.70p
|
2.65p
|
2.65p
|
370
|
|
10/10/2024
|
2.65p
|
2.65p
|
2.50p
|
2.65p
|
1,036
|
|
09/10/2024
|
2.65p
|
2.70p
|
2.65p
|
2.65p
|
0
|
|
08/10/2024
|
2.65p
|
2.70p
|
2.65p
|
2.65p
|
30,083
|
|
07/10/2024
|
2.65p
|
2.70p
|
2.50p
|
2.65p
|
125,925
|
|
04/10/2024
|
2.65p
|
2.72p
|
2.65p
|
2.65p
|
10,000
|
|
03/10/2024
|
2.65p
|
2.80p
|
2.50p
|
2.65p
|
6,079
|
|
02/10/2024
|
2.65p
|
2.65p
|
2.50p
|
2.65p
|
153,918
|
|
01/10/2024
|
2.65p
|
2.80p
|
2.50p
|
2.65p
|
67,137
|
|
30/09/2024
|
2.65p
|
2.80p
|
2.50p
|
2.65p
|
20,091
|
|
27/09/2024
|
2.75p
|
2.75p
|
2.45p
|
2.65p
|
394,562
|
|
26/09/2024
|
2.75p
|
2.98p
|
2.57p
|
2.75p
|
221,324
|
|
25/09/2024
|
3.20p
|
3.20p
|
2.75p
|
2.75p
|
117,799
|
|
24/09/2024
|
3.20p
|
3.20p
|
3.20p
|
3.20p
|
0
|
|
23/09/2024
|
3.20p
|
3.30p
|
3.02p
|
3.20p
|
20,075
|
|
20/09/2024
|
3.20p
|
3.24p
|
2.60p
|
3.20p
|
442,035
|
|
19/09/2024
|
3.20p
|
3.28p
|
3.00p
|
3.20p
|
3,193
|
|
18/09/2024
|
3.20p
|
3.33p
|
3.20p
|
3.20p
|
151,069
|
|
17/09/2024
|
3.20p
|
3.40p
|
3.03p
|
3.20p
|
41,259
|
|
16/09/2024
|
3.20p
|
3.25p
|
3.02p
|
3.20p
|
148,203
|
|
13/09/2024
|
3.20p
|
3.40p
|
3.20p
|
3.20p
|
1,794
|
|
12/09/2024
|
3.20p
|
3.20p
|
3.00p
|
3.20p
|
116,666
|
|
11/09/2024
|
3.50p
|
3.50p
|
3.18p
|
3.25p
|
100,000
|
|
10/09/2024
|
3.50p
|
3.50p
|
3.18p
|
3.25p
|
35,469
|
|
09/09/2024
|
3.50p
|
3.50p
|
3.25p
|
3.25p
|
71
|
|
06/09/2024
|
3.50p
|
3.50p
|
3.15p
|
3.25p
|
47,253
|
|
05/09/2024
|
3.50p
|
3.50p
|
3.25p
|
3.25p
|
26,000
|
|
04/09/2024
|
3.50p
|
3.50p
|
3.25p
|
3.25p
|
80
|
|
03/09/2024
|
3.50p
|
3.50p
|
3.00p
|
3.25p
|
118,279
|
|
02/09/2024
|
3.50p
|
3.50p
|
3.15p
|
3.25p
|
102,695
|
|
30/08/2024
|
3.50p
|
3.50p
|
3.17p
|
3.25p
|
0
|
|
29/08/2024
|
3.50p
|
3.50p
|
3.17p
|
3.25p
|
0
|
|
28/08/2024
|
3.50p
|
3.50p
|
3.25p
|
3.25p
|
5,860
|
|
27/08/2024
|
3.50p
|
3.50p
|
3.04p
|
3.25p
|
190,531
|
|
26/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
23/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
22/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
21/08/2024
|
3.50p
|
3.50p
|
3.00p
|
3.50p
|
23,123
|
|
20/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
19/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
16/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
15/08/2024
|
3.50p
|
4.00p
|
3.26p
|
3.50p
|
59,356
|
|
14/08/2024
|
3.50p
|
3.75p
|
3.50p
|
3.50p
|
9,333
|
|
13/08/2024
|
3.50p
|
4.00p
|
3.05p
|
3.50p
|
190,935
|
|
12/08/2024
|
3.50p
|
3.50p
|
3.00p
|
3.50p
|
38
|
|
09/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
0
|
|
08/08/2024
|
3.50p
|
3.50p
|
3.00p
|
3.50p
|
50,000
|
|
07/08/2024
|
3.50p
|
3.75p
|
3.50p
|
3.50p
|
50,000
|
|
06/08/2024
|
3.75p
|
4.00p
|
3.10p
|
3.50p
|
91,189
|
|
05/08/2024
|
4.00p
|
4.29p
|
3.56p
|
3.75p
|
171,394
|
|
02/08/2024
|
4.00p
|
4.29p
|
3.75p
|
4.00p
|
640,592
|
|
01/08/2024
|
2.90p
|
5.50p
|
2.90p
|
4.00p
|
3,924,099
|
|
31/07/2024
|
2.75p
|
3.00p
|
2.70p
|
2.80p
|
45,000
|
|
30/07/2024
|
2.75p
|
3.00p
|
2.75p
|
2.75p
|
16,100
|
|
29/07/2024
|
2.75p
|
2.95p
|
2.75p
|
2.75p
|
229,228
|
|
26/07/2024
|
2.75p
|
2.95p
|
2.75p
|
2.75p
|
33,898
|
|
25/07/2024
|
2.75p
|
2.75p
|
2.67p
|
2.75p
|
0
|
|
24/07/2024
|
2.75p
|
2.96p
|
2.75p
|
2.75p
|
168,410
|
|
23/07/2024
|
2.75p
|
2.75p
|
2.67p
|
2.75p
|
0
|
|
22/07/2024
|
2.75p
|
2.97p
|
2.75p
|
2.75p
|
89
|
|
19/07/2024
|
2.85p
|
2.85p
|
2.60p
|
2.75p
|
100,000
|
|
18/07/2024
|
2.75p
|
2.75p
|
2.59p
|
2.75p
|
2,968
|
|
17/07/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
16/07/2024
|
3.00p
|
3.00p
|
2.50p
|
2.75p
|
179,339
|
|
15/07/2024
|
3.00p
|
3.00p
|
2.90p
|
3.00p
|
5,712
|
|
12/07/2024
|
3.10p
|
3.10p
|
3.00p
|
3.00p
|
75,000
|
|
11/07/2024
|
3.25p
|
3.25p
|
3.00p
|
3.10p
|
83,321
|
|
10/07/2024
|
3.45p
|
3.50p
|
3.25p
|
3.25p
|
285
|
|
09/07/2024
|
3.45p
|
3.45p
|
3.15p
|
3.25p
|
199,654
|
|
08/07/2024
|
3.45p
|
3.45p
|
3.15p
|
3.45p
|
2,880
|
|
05/07/2024
|
3.45p
|
3.45p
|
3.36p
|
3.45p
|
0
|
|
04/07/2024
|
3.45p
|
3.45p
|
3.36p
|
3.45p
|
0
|
|
03/07/2024
|
3.45p
|
3.45p
|
3.00p
|
3.45p
|
119
|
|
02/07/2024
|
3.45p
|
3.45p
|
3.00p
|
3.45p
|
33,147
|
|
01/07/2024
|
3.45p
|
3.45p
|
3.36p
|
3.45p
|
0
|
|
28/06/2024
|
3.45p
|
3.45p
|
3.30p
|
3.45p
|
180,000
|
|
27/06/2024
|
3.35p
|
3.54p
|
3.00p
|
3.35p
|
60,777
|
|
26/06/2024
|
3.45p
|
3.45p
|
3.20p
|
3.45p
|
1,067
|
|
25/06/2024
|
3.55p
|
3.55p
|
3.40p
|
3.45p
|
16,000
|
|
24/06/2024
|
3.55p
|
3.55p
|
3.40p
|
3.55p
|
14,269
|
|
21/06/2024
|
3.65p
|
3.65p
|
3.40p
|
3.55p
|
9,214
|
|
20/06/2024
|
3.65p
|
3.65p
|
3.65p
|
3.65p
|
0
|
|
19/06/2024
|
3.65p
|
3.65p
|
3.40p
|
3.65p
|
14,677
|
|
18/06/2024
|
3.70p
|
3.78p
|
3.51p
|
3.65p
|
25,325
|
|
17/06/2024
|
3.70p
|
3.82p
|
3.70p
|
3.70p
|
52
|
|
14/06/2024
|
3.70p
|
3.70p
|
3.70p
|
3.70p
|
0
|
|
13/06/2024
|
3.70p
|
3.82p
|
3.50p
|
3.70p
|
29,996
|
|
12/06/2024
|
3.70p
|
3.70p
|
3.70p
|
3.70p
|
0
|
|
11/06/2024
|
3.70p
|
3.70p
|
3.50p
|
3.70p
|
38,662
|
|
10/06/2024
|
3.75p
|
3.75p
|
3.50p
|
3.70p
|
3,769
|
|
07/06/2024
|
3.75p
|
3.95p
|
3.50p
|
3.75p
|
286,152
|
|
06/06/2024
|
3.75p
|
3.75p
|
3.70p
|
3.75p
|
0
|
|
05/06/2024
|
3.75p
|
3.92p
|
3.75p
|
3.75p
|
280,792
|
|
04/06/2024
|
3.75p
|
3.95p
|
3.63p
|
3.75p
|
206,539
|
|
03/06/2024
|
3.75p
|
4.00p
|
3.75p
|
3.75p
|
100,090
|
|
31/05/2024
|
3.75p
|
3.75p
|
3.56p
|
3.65p
|
24,310
|
|
30/05/2024
|
3.75p
|
3.80p
|
3.58p
|
3.65p
|
24,531
|
|
29/05/2024
|
3.45p
|
3.99p
|
3.45p
|
3.65p
|
676,545
|
|
28/05/2024
|
2.95p
|
3.50p
|
2.95p
|
3.35p
|
606,723
|
|
27/05/2024
|
3.00p
|
3.12p
|
2.85p
|
2.95p
|
74,472
|
|
24/05/2024
|
3.00p
|
3.12p
|
2.85p
|
2.95p
|
74,472
|
|
23/05/2024
|
3.10p
|
3.12p
|
2.91p
|
3.00p
|
73,211
|
|
22/05/2024
|
3.00p
|
3.11p
|
2.83p
|
3.10p
|
341,885
|
|
21/05/2024
|
3.05p
|
3.05p
|
2.90p
|
3.00p
|
111,740
|
|
20/05/2024
|
2.90p
|
3.20p
|
2.90p
|
3.05p
|
544,277
|
|
17/05/2024
|
2.90p
|
2.96p
|
2.83p
|
2.90p
|
82,303
|
|
16/05/2024
|
2.55p
|
3.17p
|
2.43p
|
2.90p
|
1,030,441
|
|
15/05/2024
|
2.55p
|
2.69p
|
2.55p
|
2.55p
|
270,333
|
|
14/05/2024
|
2.30p
|
2.58p
|
2.30p
|
2.50p
|
517,020
|
|
13/05/2024
|
2.25p
|
2.39p
|
2.13p
|
2.25p
|
311,345
|
|
10/05/2024
|
2.15p
|
2.29p
|
2.15p
|
2.15p
|
125,000
|