Karelian Diamond Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.525 | 1.530 | 1.411 | 1.500 | 1.500 | 141,247 |
| 2024-09-04 | 1.575 | 1.645 | 1.450 | 1.525 | 1.525 | 377,797 |
| 2024-09-03 | 1.550 | 1.600 | 1.500 | 1.575 | 1.575 | 443,338 |
| 2024-09-02 | 1.550 | 1.700 | 1.510 | 1.600 | 1.600 | 1,245,717 |
| 2024-08-30 | 1.550 | 1.700 | 1.500 | 1.700 | 1.700 | 300,001 |
| 2024-08-29 | 1.550 | 1.666 | 1.530 | 1.600 | 1.600 | 3,467 |
| 2024-08-28 | 1.550 | 1.666 | 1.530 | 1.600 | 1.600 | 4,363 |
| 2024-08-27 | 1.750 | 1.788 | 1.510 | 1.600 | 1.600 | 520,722 |
| 2024-08-23 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 386,032 |
| 2024-08-22 | 1.750 | 1.835 | 1.725 | 1.750 | 1.750 | 551,492 |
| 2024-08-21 | 1.700 | 1.835 | 1.650 | 1.750 | 1.750 | 1,211,470 |
| 2024-08-20 | 1.600 | 1.700 | 1.588 | 1.700 | 1.700 | 1,666,726 |
| 2024-08-19 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 337,269 |
| 2024-08-16 | 1.600 | 1.625 | 1.456 | 1.550 | 1.550 | 644,917 |
| 2024-08-15 | 1.590 | 1.590 | 1.450 | 1.550 | 1.550 | 338,087 |
| 2024-08-14 | 1.650 | 1.688 | 1.400 | 1.575 | 1.575 | 884,459 |
| 2024-08-13 | 1.650 | 1.700 | 1.500 | 1.650 | 1.650 | 1,212,665 |
| 2024-08-12 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 488,747 |
| 2024-08-09 | 1.601 | 1.601 | 1.600 | 1.600 | 1.600 | 162,845 |
| 2024-08-08 | 1.612 | 1.612 | 1.500 | 1.600 | 1.600 | 1,169,692 |
| 2024-08-07 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 52,764 |
| 2024-08-06 | 1.619 | 1.619 | 1.600 | 1.600 | 1.600 | 50,459 |
| 2024-08-05 | 1.627 | 1.627 | 1.600 | 1.600 | 1.600 | 243 |
| 2024-08-02 | 1.629 | 1.629 | 1.550 | 1.600 | 1.600 | 1,079,143 |
| 2024-08-01 | 1.638 | 1.638 | 1.514 | 1.600 | 1.600 | 249,755 |
| 2024-07-31 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 514,320 |
| 2024-07-30 | 1.643 | 1.643 | 1.500 | 1.600 | 1.600 | 692,001 |
| 2024-07-29 | 1.650 | 1.650 | 1.535 | 1.650 | 1.650 | 95,507 |
| 2024-07-26 | 1.650 | 1.650 | 1.639 | 1.650 | 1.650 | 576,601 |
| 2024-07-25 | 1.650 | 1.666 | 1.525 | 1.650 | 1.650 | 169,400 |
| 2024-07-24 | 1.600 | 1.670 | 1.480 | 1.650 | 1.650 | 1,204,039 |
| 2024-07-23 | 1.600 | 1.627 | 1.462 | 1.600 | 1.600 | 195,242 |
| 2024-07-22 | 1.650 | 1.675 | 1.503 | 1.575 | 1.575 | 809,033 |
| 2024-07-19 | 1.575 | 1.700 | 1.425 | 1.700 | 1.700 | 840,577 |
| 2024-07-18 | 1.600 | 1.609 | 1.450 | 1.600 | 1.600 | 453,604 |
| 2024-07-17 | 1.675 | 1.700 | 1.500 | 1.600 | 1.600 | 423,992 |
| 2024-07-16 | 1.650 | 1.700 | 1.500 | 1.650 | 1.650 | 1,506,236 |
| 2024-07-15 | 1.650 | 1.668 | 1.625 | 1.625 | 1.625 | 78,420 |
| 2024-07-12 | 1.650 | 1.700 | 1.500 | 1.625 | 1.625 | 704,094 |
| 2024-07-11 | 1.625 | 1.700 | 1.530 | 1.700 | 1.700 | 160,799 |
| 2024-07-10 | 1.650 | 1.684 | 1.625 | 1.625 | 1.625 | 75,009 |
| 2024-07-09 | 1.700 | 1.750 | 1.600 | 1.680 | 1.680 | 831,987 |
| 2024-07-08 | 1.700 | 1.724 | 1.623 | 1.675 | 1.675 | 501,550 |
| 2024-07-05 | 1.700 | 1.725 | 1.675 | 1.675 | 1.675 | 69,054 |
| 2024-07-04 | 1.700 | 1.750 | 1.615 | 1.675 | 1.675 | 356,885 |
| 2024-07-03 | 1.675 | 1.700 | 1.650 | 1.700 | 1.700 | 831,351 |
| 2024-07-02 | 1.625 | 1.750 | 1.500 | 1.750 | 1.750 | 2,120,990 |
| 2024-07-01 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 3,174,049 |
| 2024-06-28 | 2.450 | 2.589 | 2.411 | 2.450 | 2.450 | 166,692 |
| 2024-06-27 | 2.450 | 2.640 | 2.410 | 2.640 | 2.640 | 386,519 |
| 2024-06-26 | 2.450 | 2.589 | 2.414 | 2.450 | 2.450 | 45,838 |
| 2024-06-25 | 2.450 | 2.600 | 2.411 | 2.450 | 2.450 | 21,961 |
| 2024-06-24 | 2.410 | 2.670 | 2.410 | 2.450 | 2.450 | 127,761 |
| 2024-06-21 | 2.400 | 2.500 | 2.340 | 2.400 | 2.400 | 115,464 |
| 2024-06-20 | 2.450 | 2.600 | 2.396 | 2.600 | 2.600 | 236,684 |
| 2024-06-19 | 2.450 | 2.600 | 2.380 | 2.450 | 2.450 | 271,328 |
| 2024-06-18 | 2.450 | 2.600 | 2.373 | 2.450 | 2.450 | 276,245 |
| 2024-06-17 | 2.450 | 2.450 | 2.350 | 2.450 | 2.450 | 21,447 |
| 2024-06-14 | 2.450 | 2.518 | 2.325 | 2.450 | 2.450 | 95,254 |
| 2024-06-13 | 2.450 | 2.540 | 2.450 | 2.450 | 2.450 | 54,010 |
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.