Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.250	2.250	2.000	2.250	2.250	91,200
2022-10-10	2.250	2.500	2.000	2.250	2.250	17,873
2022-10-07	2.325	2.325	2.000	2.250	2.250	211,732
2022-10-06	2.300	3.600	2.300	2.600	2.600	1,277,661
2022-10-05	2.050	2.150	2.050	2.050	2.050	11,697
2022-10-04	2.050	2.150	1.825	2.050	2.050	45,760
2022-10-03	2.050	2.300	1.850	2.050	2.050	120,243
2022-09-30	2.150	2.250	1.855	2.050	2.050	138,515
2022-09-29	2.150	2.250	2.033	2.150	2.150	26,550
2022-09-28	2.250	2.267	2.033	2.150	2.150	59,380
2022-09-27	2.250	2.500	2.250	2.250	2.250	124,515
2022-09-26	2.250	2.390	2.138	2.250	2.250	65,420
2022-09-23	2.250	2.250	2.131	2.250	2.250	33,285
2022-09-22	2.250	2.400	2.250	2.250	2.250	75,266
2022-09-21	2.100	2.470	2.006	2.150	2.150	249,865
2022-09-20	2.100	2.275	2.003	2.100	2.100	62,734
2022-09-16	2.100	2.300	2.003	2.100	2.100	14,047
2022-09-15	1.988	2.300	1.988	2.100	2.100	1,041,258
2022-09-14	1.950	2.100	1.950	1.950	1.950	104,852
2022-09-13	1.850	1.950	1.850	1.850	1.850	85,077
2022-09-12	1.850	1.950	1.850	1.850	1.850	17,896
2022-09-09	1.850	1.850	1.850	1.850	1.850	0
2022-09-08	1.850	1.850	1.785	1.850	1.850	26,000
2022-09-07	1.850	1.970	1.785	1.850	1.850	42,336
2022-09-06	1.850	1.980	1.730	1.850	1.850	277,000
2022-09-05	1.850	1.980	1.600	1.850	1.850	10,003
2022-09-02	1.850	1.980	1.850	1.850	1.850	4,701
2022-09-01	1.850	1.980	1.850	1.850	1.850	60,688
2022-08-31	1.800	1.896	1.675	1.800	1.800	20,930
2022-08-30	1.800	1.865	1.655	1.800	1.800	47,089
2022-08-26	1.800	1.800	1.800	1.800	1.800	0
2022-08-25	1.800	1.865	1.800	1.800	1.800	25,909
2022-08-24	1.800	1.800	1.800	1.800	1.800	0
2022-08-23	1.800	1.800	1.655	1.800	1.800	18,592
2022-08-22	1.750	1.890	1.600	1.800	1.800	67,738
2022-08-19	1.920	1.920	1.700	1.800	1.800	380,060
2022-08-18	2.000	2.000	1.900	2.000	2.000	55,313
2022-08-17	2.000	2.000	2.000	2.000	2.000	0
2022-08-16	2.000	2.000	1.900	2.000	2.000	7,321
2022-08-15	2.000	2.000	1.910	2.000	2.000	175,904
2022-08-12	2.000	2.000	1.925	2.000	2.000	19,430
2022-08-11	2.000	2.100	1.924	2.000	2.000	42,000
2022-08-10	2.000	2.000	1.950	2.000	2.000	50,000
2022-08-09	2.050	2.050	2.050	2.050	2.050	0
2022-08-08	2.050	2.050	1.950	2.050	2.050	16,113
2022-08-05	2.050	2.050	2.050	2.050	2.050	0
2022-08-04	2.050	2.200	1.950	2.050	2.050	59,422
2022-08-03	2.050	2.050	2.050	2.050	2.050	0
2022-08-02	2.050	2.100	2.050	2.050	2.050	223,072
2022-08-01	2.050	2.050	2.050	2.050	2.050	13,885
2022-07-29	2.050	2.075	2.050	2.050	2.050	9,162
2022-07-28	2.075	2.075	2.050	2.050	2.050	21,091
2022-07-27	2.050	2.050	1.940	2.050	2.050	97,124
2022-07-26	2.100	2.100	1.940	2.050	2.050	176,261
2022-07-25	2.100	2.100	1.930	2.050	2.050	610,240
2022-07-22	2.100	2.100	2.050	2.050	2.050	566,887
2022-07-21	2.100	2.100	1.900	2.050	2.050	366,513
2022-07-20	2.100	2.100	2.100	2.100	2.100	0
2022-07-19	2.100	2.100	2.100	2.100	2.100	0
2022-07-18	2.100	2.100	2.000	2.100	2.100	15,598

← NewerPage 18 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.