Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.150	2.150	2.000	2.150	2.150	440
2024-03-13	2.150	2.228	2.150	2.150	2.150	93,346
2024-03-12	2.100	2.100	2.000	2.100	2.100	10,345
2024-03-11	2.284	2.284	2.000	2.150	2.150	328,686
2024-03-08	2.350	2.455	2.200	2.350	2.350	16,033
2024-03-07	2.350	2.350	2.200	2.350	2.350	16,000
2024-03-06	2.350	2.350	2.206	2.350	2.350	1,701
2024-03-05	2.350	2.350	2.350	2.350	2.350	0
2024-03-04	2.350	2.350	2.200	2.350	2.350	6,553
2024-03-01	2.350	2.470	2.350	2.350	2.350	16,524
2024-02-29	2.350	2.455	2.350	2.350	2.350	20,000
2024-02-28	2.350	2.350	2.200	2.350	2.350	3,547
2024-02-27	2.350	2.395	2.350	2.350	2.350	61,824
2024-02-26	2.350	2.350	2.300	2.350	2.350	85,000
2024-02-23	2.450	2.580	2.300	2.400	2.400	354,304
2024-02-22	2.450	2.530	2.300	2.450	2.450	124,682
2024-02-21	2.450	2.540	2.300	2.450	2.450	81,416
2024-02-20	2.450	2.450	2.309	2.450	2.450	100,447
2024-02-19	2.450	2.570	2.311	2.450	2.450	10,844
2024-02-16	2.550	2.570	2.450	2.450	2.450	52,736
2024-02-15	2.550	2.575	2.550	2.550	2.550	95,897
2024-02-14	2.450	2.600	2.411	2.550	2.550	416,264
2024-02-13	2.500	2.600	2.425	2.500	2.500	138,399
2024-02-12	2.300	2.570	2.300	2.500	2.500	738,478
2024-02-09	2.050	2.380	2.020	2.250	2.250	932,371
2024-02-08	2.050	2.050	2.050	2.050	2.050	0
2024-02-07	2.050	2.050	2.001	2.050	2.050	288,181
2024-02-06	2.100	2.150	2.000	2.100	2.100	790,673
2024-02-05	2.100	2.160	2.100	2.100	2.100	45,842
2024-02-02	2.100	2.200	2.000	2.100	2.100	97,377
2024-02-01	2.100	2.100	2.000	2.100	2.100	174,140
2024-01-31	2.100	2.100	2.100	2.100	2.100	0
2024-01-30	2.100	2.100	2.000	2.100	2.100	864
2024-01-29	2.100	2.100	2.100	2.100	2.100	2,200
2024-01-26	2.150	2.150	2.108	2.150	2.150	110,648
2024-01-25	2.150	2.200	2.102	2.150	2.150	175,745
2024-01-24	2.150	2.150	2.102	2.150	2.150	48,358
2024-01-23	2.150	2.150	2.115	2.150	2.150	171,904
2024-01-22	2.150	2.150	2.110	2.150	2.150	301
2024-01-19	2.150	2.150	2.150	2.150	2.150	0
2024-01-18	2.150	2.150	1.910	2.150	2.150	33,000
2024-01-17	2.150	2.175	2.100	2.150	2.150	102,226
2024-01-16	2.150	2.150	2.150	2.150	2.150	50,000
2024-01-15	2.208	2.208	2.120	2.150	2.150	158,141
2024-01-12	2.300	2.300	2.200	2.300	2.300	267,121
2024-01-11	2.300	2.300	2.300	2.300	2.300	0
2024-01-10	2.350	2.360	2.300	2.300	2.300	20,000
2024-01-09	2.300	2.300	2.275	2.300	2.300	110,572
2024-01-08	2.350	2.365	2.200	2.300	2.300	376,685
2024-01-05	2.350	2.368	2.350	2.350	2.350	20,491
2024-01-04	2.350	2.350	2.350	2.350	2.350	0
2024-01-03	2.350	2.380	2.200	2.350	2.350	62,815
2024-01-02	2.350	2.425	2.200	2.350	2.350	401,154
2023-12-29	2.350	2.350	2.211	2.350	2.350	28,807
2023-12-28	2.350	2.350	2.350	2.350	2.350	0
2023-12-27	2.350	2.445	2.350	2.350	2.350	19,941
2023-12-22	2.350	2.437	2.211	2.350	2.350	69,929
2023-12-21	2.350	2.440	2.350	2.350	2.350	176,218
2023-12-20	2.300	2.300	2.200	2.300	2.300	83,984
2023-12-19	2.300	2.300	2.200	2.300	2.300	1,380

← NewerPage 12 of 22 · 1,262 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.