Karelian Diamond Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.800	0.849	0.760	0.800	0.800	605,498
2026-10-22	0.800	0.800	0.800	0.800	0.800	1,000,000
2026-10-21	0.750	0.750	0.700	0.750	0.750	200,125
2026-10-20	0.750	0.799	0.700	0.750	0.750	178,042
2026-10-19	0.750	0.799	0.700	0.750	0.750	178,042
2026-10-16	0.750	0.800	0.750	0.750	0.750	158,568
2026-10-15	0.750	0.768	0.700	0.750	0.750	219,236
2026-10-14	0.750	0.768	0.750	0.750	0.750	39,052
2026-10-13	0.750	0.768	0.700	0.750	0.750	189,579
2026-10-12	0.725	0.799	0.702	0.750	0.750	1,559,605
2026-10-09	0.725	0.748	0.725	0.725	0.725	203,076
2026-10-08	0.725	0.748	0.725	0.725	0.725	800
2026-10-07	0.772	0.772	0.700	0.725	0.725	709,007
2026-10-06	0.775	0.775	0.769	0.775	0.775	603,463
2026-10-05	0.800	0.800	0.800	0.800	0.800	0
2026-10-02	0.800	0.800	0.775	0.800	0.800	697
2026-10-01	0.800	0.800	0.775	0.800	0.800	400,017
2026-09-30	0.800	0.800	0.775	0.800	0.800	6,182
2026-09-29	0.800	0.845	0.775	0.800	0.800	174,589
2026-09-28	0.800	0.800	0.800	0.800	0.800	0
2026-09-25	0.800	0.849	0.800	0.800	0.800	29,500
2026-09-24	0.800	0.800	0.775	0.800	0.800	2,400
2026-09-23	0.800	0.840	0.775	0.800	0.800	11,659
2026-09-22	0.800	0.845	0.800	0.800	0.800	10,162
2026-09-21	0.800	0.845	0.800	0.800	0.800	316,688
2026-09-18	0.800	0.845	0.800	0.800	0.800	91,362
2026-09-17	0.800	0.843	0.800	0.800	0.800	200,000
2026-09-16	0.800	0.845	0.800	0.800	0.800	17,651
2026-09-15	0.800	0.843	0.775	0.800	0.800	192,355
2026-09-14	0.800	0.843	0.800	0.800	0.800	196,191
2026-09-11	0.800	0.845	0.800	0.800	0.800	11,011
2026-09-10	0.800	0.845	0.800	0.800	0.800	29,114
2026-09-09	0.800	0.800	0.775	0.800	0.800	647,342
2026-09-08	0.825	0.825	0.788	0.825	0.825	60,000
2026-09-07	0.825	0.893	0.788	0.825	0.825	903,893
2026-09-04	0.825	0.893	0.765	0.825	0.825	254,665
2026-09-03	0.825	0.893	0.825	0.825	0.825	357,408
2026-09-02	0.775	0.849	0.775	0.800	0.800	1,518,393
2026-09-01	0.725	0.800	0.675	0.750	0.750	470,004
2026-08-28	0.675	0.730	0.630	0.675	0.675	1,108,896
2026-08-27	0.675	0.675	0.630	0.675	0.675	6,433
2026-08-26	0.675	0.713	0.675	0.675	0.675	143,467
2026-08-25	0.675	0.700	0.600	0.675	0.675	140,400
2026-08-24	0.675	0.675	0.675	0.675	0.675	0
2026-08-21	0.675	0.713	0.630	0.675	0.675	195,772
2026-08-20	0.675	0.675	0.630	0.675	0.675	36,263
2026-08-19	0.675	0.675	0.665	0.675	0.675	752,251
2026-08-18	0.725	0.725	0.665	0.725	0.725	120
2026-08-17	0.712	0.763	0.712	0.725	0.725	535,141
2026-08-14	0.675	0.675	0.675	0.675	0.675	0
2026-08-13	0.675	0.712	0.675	0.675	0.675	174,421
2026-08-12	0.675	0.713	0.675	0.675	0.675	200,000
2026-08-11	0.675	0.675	0.675	0.675	0.675	0
2026-08-10	0.675	0.700	0.675	0.675	0.675	500,000
2026-08-07	0.675	0.675	0.675	0.675	0.675	0
2026-08-06	0.675	0.698	0.600	0.675	0.675	434,022
2026-08-05	0.675	0.700	0.610	0.675	0.675	116,000
2026-08-04	0.675	0.700	0.675	0.675	0.675	35,000
2026-08-03	0.675	0.700	0.630	0.675	0.675	713,815
2026-07-31	0.675	0.700	0.630	0.675	0.675	338,810

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.