Karelian Diamond Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 15,598 |
| 2022-07-15 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 21,200 |
| 2022-07-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-11 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 6,798 |
| 2022-07-08 | 2.150 | 2.200 | 2.070 | 2.100 | 2.100 | 23,576 |
| 2022-07-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-07-04 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 225,579 |
| 2022-07-01 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 72,434 |
| 2022-06-30 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 125,000 |
| 2022-06-29 | 2.200 | 2.200 | 1.908 | 2.200 | 2.200 | 439,180 |
| 2022-06-28 | 2.300 | 2.300 | 2.108 | 2.300 | 2.300 | 10,643 |
| 2022-06-27 | 2.300 | 2.300 | 2.100 | 2.300 | 2.300 | 80,137 |
| 2022-06-24 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-23 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-22 | 2.350 | 2.350 | 2.100 | 2.350 | 2.350 | 80,840 |
| 2022-06-21 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 29,066 |
| 2022-06-20 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-17 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-16 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 240 |
| 2022-06-15 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-14 | 2.350 | 2.400 | 2.350 | 2.350 | 2.350 | 40,000 |
| 2022-06-13 | 2.406 | 2.406 | 2.350 | 2.350 | 2.350 | 118,340 |
| 2022-06-10 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-06-09 | 2.550 | 2.550 | 2.520 | 2.550 | 2.550 | 5,488 |
| 2022-06-08 | 2.550 | 2.550 | 2.480 | 2.550 | 2.550 | 79,687 |
| 2022-06-07 | 2.400 | 2.550 | 2.400 | 2.550 | 2.550 | 384,845 |
| 2022-06-06 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-06-01 | 2.500 | 2.700 | 2.155 | 2.350 | 2.350 | 351,451 |
| 2022-05-31 | 2.400 | 2.575 | 2.400 | 2.500 | 2.500 | 232,809 |
| 2022-05-30 | 2.250 | 2.300 | 2.250 | 2.250 | 2.250 | 255,000 |
| 2022-05-27 | 2.200 | 2.940 | 2.166 | 2.200 | 2.200 | 121,305 |
| 2022-05-26 | 2.250 | 2.513 | 2.100 | 2.200 | 2.200 | 1,532,200 |
| 2022-05-25 | 2.560 | 2.560 | 2.155 | 2.250 | 2.250 | 1,093,060 |
| 2022-05-24 | 2.950 | 3.200 | 2.500 | 2.650 | 2.650 | 861,011 |
| 2022-05-23 | 3.000 | 3.100 | 2.599 | 2.950 | 2.950 | 667,872 |
| 2022-05-20 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 7,300 |
| 2022-05-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-17 | 3.000 | 3.000 | 2.712 | 3.000 | 3.000 | 693 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 181,244 |
| 2022-05-13 | 3.000 | 3.000 | 2.712 | 3.000 | 3.000 | 645 |
| 2022-05-12 | 3.090 | 3.090 | 2.712 | 3.000 | 3.000 | 194,926 |
| 2022-05-11 | 3.150 | 3.150 | 3.090 | 3.150 | 3.150 | 1,281 |
| 2022-05-10 | 3.150 | 3.150 | 2.870 | 3.150 | 3.150 | 25,000 |
| 2022-05-09 | 3.150 | 3.190 | 3.090 | 3.150 | 3.150 | 31,021 |
| 2022-05-06 | 3.150 | 3.150 | 3.045 | 3.150 | 3.150 | 56,378 |
| 2022-05-05 | 3.150 | 3.150 | 2.860 | 3.150 | 3.150 | 33,703 |
| 2022-05-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-05-03 | 3.150 | 3.150 | 2.870 | 3.150 | 3.150 | 22,967 |
| 2022-04-29 | 3.150 | 3.150 | 2.800 | 3.150 | 3.150 | 161,550 |
| 2022-04-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-04-27 | 3.150 | 3.150 | 2.748 | 3.150 | 3.150 | 129,179 |
| 2022-04-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-04-25 | 3.000 | 3.150 | 2.935 | 3.150 | 3.150 | 100,234 |
| 2022-04-22 | 3.000 | 3.150 | 2.935 | 3.000 | 3.000 | 26,857 |
| 2022-04-21 | 3.000 | 3.150 | 2.935 | 3.000 | 3.000 | 5,962 |
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.