Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.250	2.250	2.011	2.250	2.250	109,861
2023-01-05	2.150	2.250	1.930	2.250	2.250	33,792
2023-01-04	2.150	2.250	1.925	2.150	2.150	348,918
2023-01-03	2.100	2.189	1.910	2.150	2.150	459,595
2022-12-30	2.100	2.100	1.800	2.100	2.100	273,030
2022-12-29	2.150	2.150	2.000	2.100	2.100	155,249
2022-12-28	2.200	2.200	2.008	2.200	2.200	25,099
2022-12-23	2.200	2.200	2.150	2.200	2.200	295,613
2022-12-22	2.100	2.200	2.008	2.200	2.200	94,906
2022-12-21	2.200	2.400	2.000	2.200	2.200	20,360
2022-12-20	2.200	2.200	2.000	2.200	2.200	18,464
2022-12-19	2.200	2.200	1.810	2.200	2.200	143,508
2022-12-16	2.200	2.200	2.190	2.200	2.200	15,698
2022-12-15	2.200	2.339	2.200	2.200	2.200	119,892
2022-12-14	2.100	2.370	2.058	2.200	2.200	1,986,912
2022-12-13	2.200	2.200	2.075	2.100	2.100	194,903
2022-12-12	2.200	2.225	2.200	2.200	2.200	1,958
2022-12-09	2.200	2.225	2.200	2.200	2.200	110,402
2022-12-08	2.200	2.225	2.000	2.200	2.200	181,853
2022-12-07	2.200	2.200	2.000	2.200	2.200	120,666
2022-12-06	2.200	2.400	2.100	2.200	2.200	3,474,868
2022-12-05	2.200	2.268	2.060	2.200	2.200	380,000
2022-12-02	2.200	2.290	2.064	2.200	2.200	87,682
2022-12-01	2.200	2.320	2.064	2.200	2.200	12,296
2022-11-30	2.200	2.340	2.200	2.200	2.200	58,750
2022-11-29	2.400	2.495	2.064	2.200	2.200	109,197
2022-11-28	2.500	2.689	2.200	2.500	2.500	131,863
2022-11-25	2.550	2.900	2.250	2.500	2.500	170,209
2022-11-24	2.470	2.900	2.470	2.550	2.550	149,810
2022-11-23	2.350	2.425	2.055	2.350	2.350	5,181
2022-11-22	2.350	2.425	2.350	2.350	2.350	9,963
2022-11-21	2.350	2.455	2.014	2.350	2.350	26,000
2022-11-18	2.500	2.520	2.007	2.350	2.350	2,824
2022-11-17	2.350	2.520	2.007	2.350	2.350	5,480
2022-11-16	2.350	2.350	2.350	2.350	2.350	0
2022-11-15	2.350	2.350	2.014	2.350	2.350	75,000
2022-11-14	2.350	2.350	2.350	2.350	2.350	0
2022-11-11	2.350	2.350	2.014	2.350	2.350	400
2022-11-10	2.350	2.350	2.350	2.350	2.350	0
2022-11-09	2.350	2.350	2.350	2.350	2.350	0
2022-11-08	2.350	2.536	2.077	2.350	2.350	203,672
2022-11-07	2.350	2.350	2.000	2.350	2.350	113,548
2022-11-04	2.350	2.350	2.350	2.350	2.350	0
2022-11-03	2.350	2.693	2.150	2.350	2.350	67,025
2022-11-02	2.500	2.693	2.350	2.350	2.350	67,979
2022-11-01	2.430	2.430	2.137	2.250	2.250	102,042
2022-10-31	2.250	2.430	2.250	2.250	2.250	9,942
2022-10-28	2.250	2.250	2.064	2.250	2.250	16,738
2022-10-27	2.250	2.250	2.060	2.250	2.250	14,043
2022-10-26	2.250	2.250	2.055	2.250	2.250	568
2022-10-25	2.250	2.340	2.250	2.250	2.250	253,911
2022-10-24	2.250	2.250	2.250	2.250	2.250	0
2022-10-21	2.250	2.250	2.025	2.250	2.250	143,765
2022-10-20	2.250	2.250	2.250	2.250	2.250	0
2022-10-19	2.250	2.450	2.250	2.250	2.250	11,493
2022-10-18	2.250	2.400	2.250	2.250	2.250	10,000
2022-10-17	2.250	2.290	2.000	2.250	2.250	565,317
2022-10-14	2.250	2.250	2.250	2.250	2.250	0
2022-10-13	2.250	2.500	2.000	2.250	2.250	29,396
2022-10-12	2.250	2.250	2.250	2.250	2.250	0

← NewerPage 17 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.