Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.700	1.720	1.700	1.700	1.700	447,618
2023-03-30	1.700	1.748	1.508	1.700	1.700	55,013
2023-03-29	1.950	1.992	1.508	1.700	1.700	1,079,892
2023-03-28	1.750	1.980	1.620	1.750	1.750	1,536,000
2023-03-27	1.750	1.860	1.620	1.750	1.750	26,000
2023-03-24	1.700	1.870	1.620	1.750	1.750	701,101
2023-03-23	1.889	1.889	1.700	1.700	1.700	742,846
2023-03-22	2.000	2.000	1.800	2.000	2.000	285,429
2023-03-21	2.000	2.095	1.836	2.000	2.000	336,363
2023-03-20	1.950	2.095	1.830	2.000	2.000	317,554
2023-03-17	2.050	2.097	1.903	1.950	1.950	635,792
2023-03-16	2.000	2.300	1.865	2.050	2.050	1,921,576
2023-03-15	2.000	2.000	1.860	2.000	2.000	55,000
2023-03-14	1.900	2.075	1.825	2.000	2.000	1,399,115
2023-03-13	1.900	1.900	1.800	1.900	1.900	133,978
2023-03-10	2.000	2.120	1.800	2.000	2.000	97,467
2023-03-09	2.000	2.120	1.830	2.000	2.000	40,890
2023-03-08	2.000	2.120	2.000	2.000	2.000	95
2023-03-07	2.000	2.089	1.825	2.000	2.000	354,106
2023-03-06	2.000	2.000	1.935	2.000	2.000	2,800
2023-03-03	2.000	2.196	2.000	2.000	2.000	174,309
2023-03-02	1.950	2.200	1.775	2.000	2.000	100,500
2023-03-01	1.950	2.089	1.727	1.950	1.950	40,729
2023-02-28	1.950	2.200	1.725	1.950	1.950	105,839
2023-02-27	1.850	1.975	1.720	1.900	1.900	97,978
2023-02-24	1.850	1.850	1.830	1.850	1.850	270,267
2023-02-23	1.900	2.000	1.705	1.850	1.850	486,159
2023-02-22	1.900	2.000	1.804	1.900	1.900	19,179
2023-02-21	1.900	1.900	1.856	1.900	1.900	56,746
2023-02-20	1.900	1.900	1.800	1.900	1.900	3,876,412
2023-02-17	1.900	1.910	1.804	1.900	1.900	21,918
2023-02-16	1.910	1.910	1.800	1.900	1.900	332,959
2023-02-15	2.050	2.090	1.900	2.000	2.000	12,168
2023-02-14	2.050	2.090	2.050	2.050	2.050	1,894
2023-02-13	2.050	2.050	1.906	2.050	2.050	222
2023-02-10	2.050	2.050	2.050	2.050	2.050	0
2023-02-09	2.050	2.200	2.050	2.050	2.050	8,953
2023-02-08	2.050	2.050	1.900	2.050	2.050	211,381
2023-02-07	2.050	2.050	1.900	2.050	2.050	44,112
2023-02-06	2.050	2.100	1.850	2.050	2.050	102,491
2023-02-03	2.100	2.100	1.900	2.050	2.050	180,283
2023-02-02	2.150	2.150	2.110	2.150	2.150	12,369
2023-02-01	2.150	2.150	2.006	2.150	2.150	140,778
2023-01-31	2.150	2.150	2.036	2.150	2.150	10,011
2023-01-30	2.150	2.245	2.006	2.150	2.150	784,421
2023-01-27	2.150	2.289	2.006	2.150	2.150	1,704,477
2023-01-26	2.150	2.150	2.006	2.150	2.150	502,032
2023-01-25	2.050	2.300	2.044	2.150	2.150	115,774
2023-01-24	2.050	2.270	2.050	2.050	2.050	95,695
2023-01-23	2.050	2.275	1.811	2.050	2.050	281,682
2023-01-20	2.050	2.200	2.050	2.050	2.050	22,234
2023-01-19	2.050	2.220	1.811	2.050	2.050	118,118
2023-01-18	2.050	2.139	1.811	2.050	2.050	18,100
2023-01-17	2.050	2.050	1.811	2.050	2.050	14,025
2023-01-16	2.150	2.150	1.911	2.050	2.050	183,793
2023-01-13	2.150	2.150	1.911	2.150	2.150	35,285
2023-01-12	2.150	2.164	2.150	2.150	2.150	16,563
2023-01-11	2.150	2.150	2.150	2.150	2.150	0
2023-01-10	2.180	2.180	1.900	2.150	2.150	102,854
2023-01-09	2.250	2.250	2.010	2.250	2.250	103,568

← NewerPage 16 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.