Karelian Diamond Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.750 | 4.862 | 4.510 | 4.750 | 4.750 | 28,000 |
| 2023-09-22 | 4.650 | 4.862 | 4.506 | 4.750 | 4.750 | 328,273 |
| 2023-09-21 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 265,321 |
| 2023-09-20 | 4.660 | 4.975 | 4.660 | 4.750 | 4.750 | 571,997 |
| 2023-09-19 | 4.900 | 5.500 | 4.600 | 4.650 | 4.650 | 1,207,132 |
| 2023-09-18 | 4.900 | 5.240 | 4.566 | 4.900 | 4.900 | 493,694 |
| 2023-09-15 | 4.900 | 5.190 | 4.556 | 4.900 | 4.900 | 89,449 |
| 2023-09-14 | 5.150 | 5.270 | 4.725 | 4.900 | 4.900 | 308,730 |
| 2023-09-13 | 4.712 | 5.275 | 4.712 | 5.150 | 5.150 | 652,925 |
| 2023-09-12 | 4.550 | 4.800 | 4.550 | 4.650 | 4.650 | 332,861 |
| 2023-09-11 | 4.500 | 5.140 | 4.500 | 4.550 | 4.550 | 1,234,693 |
| 2023-09-08 | 4.500 | 4.650 | 4.100 | 4.500 | 4.500 | 141,105 |
| 2023-09-07 | 4.500 | 4.800 | 4.100 | 4.500 | 4.500 | 276,520 |
| 2023-09-06 | 3.850 | 4.780 | 3.850 | 4.500 | 4.500 | 319,920 |
| 2023-09-05 | 3.650 | 3.770 | 3.314 | 3.650 | 3.650 | 200,911 |
| 2023-09-04 | 3.750 | 3.800 | 3.325 | 3.650 | 3.650 | 114,011 |
| 2023-09-01 | 3.750 | 3.800 | 3.510 | 3.750 | 3.750 | 232,361 |
| 2023-08-31 | 3.750 | 3.750 | 3.350 | 3.750 | 3.750 | 72,807 |
| 2023-08-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 129,513 |
| 2023-08-29 | 3.800 | 3.972 | 3.510 | 3.750 | 3.750 | 483,901 |
| 2023-08-25 | 3.861 | 3.861 | 3.550 | 3.800 | 3.800 | 732,604 |
| 2023-08-24 | 4.000 | 4.200 | 3.555 | 4.000 | 4.000 | 239,447 |
| 2023-08-23 | 3.850 | 4.045 | 3.700 | 4.000 | 4.000 | 251,055 |
| 2023-08-22 | 3.850 | 4.045 | 3.700 | 3.850 | 3.850 | 50,631 |
| 2023-08-21 | 4.000 | 4.100 | 3.693 | 3.850 | 3.850 | 150,736 |
| 2023-08-18 | 4.245 | 4.245 | 3.625 | 4.000 | 4.000 | 182,494 |
| 2023-08-17 | 4.250 | 4.250 | 3.800 | 4.250 | 4.250 | 242,332 |
| 2023-08-16 | 4.250 | 4.265 | 4.075 | 4.250 | 4.250 | 79,946 |
| 2023-08-15 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 40,688 |
| 2023-08-14 | 4.250 | 4.300 | 4.050 | 4.250 | 4.250 | 49,402 |
| 2023-08-11 | 4.250 | 4.575 | 4.035 | 4.250 | 4.250 | 328,194 |
| 2023-08-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 112,909 |
| 2023-08-09 | 4.350 | 4.616 | 3.804 | 4.250 | 4.250 | 766,467 |
| 2023-08-08 | 4.750 | 4.890 | 4.500 | 4.600 | 4.600 | 223,146 |
| 2023-08-07 | 4.150 | 5.445 | 4.145 | 4.750 | 4.750 | 1,469,589 |
| 2023-08-04 | 4.150 | 4.336 | 3.870 | 4.150 | 4.150 | 122,622 |
| 2023-08-03 | 3.810 | 4.445 | 3.810 | 4.150 | 4.150 | 681,866 |
| 2023-08-02 | 3.625 | 4.950 | 3.625 | 3.800 | 3.800 | 1,536,529 |
| 2023-08-01 | 3.500 | 3.800 | 3.352 | 3.550 | 3.550 | 458,562 |
| 2023-07-31 | 3.500 | 3.800 | 3.328 | 3.500 | 3.500 | 870,858 |
| 2023-07-28 | 3.128 | 3.800 | 3.128 | 3.400 | 3.400 | 638,256 |
| 2023-07-27 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 263,170 |
| 2023-07-26 | 3.000 | 3.200 | 3.000 | 3.000 | 3.000 | 380,329 |
| 2023-07-25 | 2.950 | 3.090 | 2.886 | 2.950 | 2.950 | 120,288 |
| 2023-07-24 | 2.950 | 3.175 | 2.950 | 2.950 | 2.950 | 850,912 |
| 2023-07-21 | 2.950 | 3.120 | 2.750 | 2.950 | 2.950 | 473,747 |
| 2023-07-20 | 2.950 | 3.090 | 2.740 | 2.950 | 2.950 | 37,362 |
| 2023-07-19 | 3.000 | 3.164 | 2.740 | 2.950 | 2.950 | 89,419 |
| 2023-07-18 | 2.750 | 3.200 | 2.636 | 3.000 | 3.000 | 1,245,644 |
| 2023-07-17 | 2.750 | 2.850 | 2.625 | 2.750 | 2.750 | 303,544 |
| 2023-07-14 | 2.750 | 3.000 | 2.625 | 2.750 | 2.750 | 684,970 |
| 2023-07-13 | 2.750 | 2.750 | 2.561 | 2.750 | 2.750 | 78,529 |
| 2023-07-12 | 2.750 | 2.850 | 2.550 | 2.750 | 2.750 | 391,194 |
| 2023-07-11 | 2.750 | 2.815 | 2.660 | 2.750 | 2.750 | 83,668 |
| 2023-07-10 | 2.750 | 2.815 | 2.622 | 2.750 | 2.750 | 4,093 |
| 2023-07-07 | 2.750 | 2.900 | 2.500 | 2.750 | 2.750 | 145,835 |
| 2023-07-06 | 2.750 | 2.939 | 2.680 | 2.750 | 2.750 | 22,234 |
| 2023-07-05 | 2.750 | 2.750 | 2.680 | 2.750 | 2.750 | 10,475 |
| 2023-07-04 | 2.750 | 2.980 | 2.700 | 2.750 | 2.750 | 367,566 |
| 2023-07-03 | 2.750 | 2.980 | 2.680 | 2.750 | 2.750 | 364,579 |
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.