Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.350	2.600	2.321	2.600	2.600	606,653
2024-06-11	2.550	2.600	2.200	2.600	2.600	293,264
2024-06-10	2.550	2.620	2.400	2.600	2.600	178,000
2024-06-07	2.550	2.620	2.400	2.550	2.550	24,046
2024-06-06	2.500	2.600	2.400	2.550	2.550	231,344
2024-06-05	2.500	2.560	2.400	2.500	2.500	205,621
2024-06-04	2.500	2.500	2.400	2.500	2.500	81,833
2024-06-03	2.740	2.740	2.500	2.740	2.740	223,860
2024-05-31	2.700	2.700	2.618	2.700	2.700	250,000
2024-05-30	2.750	2.800	2.586	2.700	2.700	162,353
2024-05-29	2.700	2.900	2.580	2.700	2.700	49,707
2024-05-28	2.850	2.996	2.500	2.600	2.600	494,570
2024-05-24	2.800	2.800	2.600	2.800	2.800	119,322
2024-05-23	3.035	3.035	2.625	2.800	2.800	670,986
2024-05-22	3.000	3.200	3.000	3.200	3.200	1,328,808
2024-05-21	2.950	3.200	2.855	3.200	3.200	365,639
2024-05-20	2.950	3.125	2.800	2.950	2.950	181,000
2024-05-17	2.850	3.180	2.800	2.950	2.950	875,892
2024-05-16	2.800	3.000	2.760	2.850	2.850	142,759
2024-05-15	2.750	3.000	2.748	2.800	2.800	153,023
2024-05-14	2.650	3.000	2.509	2.750	2.750	624,726
2024-05-13	2.650	2.748	2.650	2.650	2.650	7,206
2024-05-10	2.830	2.830	2.500	2.650	2.650	778,768
2024-05-09	2.950	3.100	2.800	2.850	2.850	257,899
2024-05-08	2.950	2.950	2.811	2.950	2.950	14,000
2024-05-07	2.950	2.950	2.770	2.950	2.950	307
2024-05-03	2.950	3.032	2.766	2.950	2.950	38,099
2024-05-02	2.900	2.900	2.766	2.900	2.900	73,333
2024-05-01	2.950	2.950	2.766	2.950	2.950	3,333
2024-04-30	3.250	3.445	2.763	3.000	3.000	955,957
2024-04-29	3.080	3.450	3.080	3.250	3.250	863,835
2024-04-26	2.900	3.190	2.800	2.950	2.950	405,872
2024-04-25	2.775	3.200	2.775	2.950	2.950	728,786
2024-04-24	2.750	2.860	2.510	2.750	2.750	20,406
2024-04-23	2.750	2.750	2.750	2.750	2.750	0
2024-04-22	2.750	2.775	2.510	2.750	2.750	10,400
2024-04-19	2.750	2.860	2.510	2.750	2.750	42,255
2024-04-18	2.750	2.780	2.510	2.750	2.750	17,312
2024-04-17	2.750	2.780	2.500	2.750	2.750	58,162
2024-04-16	2.750	2.750	2.680	2.750	2.750	178,380
2024-04-15	2.750	2.750	2.500	2.750	2.750	243,327
2024-04-12	2.750	2.780	2.525	2.750	2.750	159,923
2024-04-11	2.750	2.790	2.550	2.750	2.750	273,793
2024-04-10	2.470	2.900	2.470	2.750	2.750	1,176,502
2024-04-09	2.300	2.484	2.100	2.300	2.300	284,578
2024-04-08	2.150	2.250	2.000	2.150	2.150	2,926,270
2024-04-05	2.100	2.100	2.000	2.100	2.100	40,596
2024-04-04	2.130	2.130	2.000	2.100	2.100	140,596
2024-04-03	2.150	2.200	1.900	2.100	2.100	191,508
2024-04-02	2.100	2.100	2.000	2.100	2.100	26,295
2024-03-28	2.100	2.100	2.050	2.050	2.050	2,642
2024-03-27	2.073	2.073	2.000	2.050	2.050	124,023
2024-03-26	2.100	2.100	2.000	2.100	2.100	78,018
2024-03-25	2.150	2.210	2.150	2.150	2.150	70,693
2024-03-22	2.150	2.150	2.150	2.150	2.150	0
2024-03-21	2.150	2.210	2.150	2.150	2.150	25,000
2024-03-20	2.150	2.150	2.150	2.150	2.150	0
2024-03-19	2.150	2.210	2.150	2.150	2.150	44,442
2024-03-18	2.150	2.228	2.000	2.150	2.150	92,767
2024-03-15	2.150	2.150	2.000	2.150	2.150	20,000

← NewerPage 11 of 22 · 1,269 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.