Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.675	0.675	0.630	0.675	0.675	500,000
2026-07-29	0.675	0.675	0.630	0.675	0.675	200,000
2026-07-28	0.675	0.699	0.630	0.675	0.675	244,385
2026-07-27	0.675	0.675	0.675	0.675	0.675	0
2026-07-24	0.675	0.675	0.600	0.675	0.675	1
2026-07-23	0.675	0.700	0.675	0.675	0.675	32,000
2026-07-22	0.675	0.675	0.630	0.675	0.675	248,550
2026-07-21	0.675	0.675	0.635	0.675	0.675	100,000
2026-07-20	0.675	0.675	0.675	0.675	0.675	0
2026-07-17	0.675	0.675	0.635	0.675	0.675	22,000
2026-07-16	0.675	0.675	0.675	0.675	0.675	0
2026-07-15	0.675	0.675	0.675	0.675	0.675	0
2026-07-14	0.675	0.675	0.675	0.675	0.675	0
2026-07-13	0.675	0.700	0.635	0.675	0.675	200,592
2026-07-10	0.700	0.700	0.675	0.675	0.675	171,475
2026-07-09	0.700	0.700	0.650	0.700	0.700	100,000
2026-07-08	0.700	0.725	0.650	0.700	0.700	142,088
2026-07-07	0.710	0.710	0.650	0.700	0.700	171,954
2026-07-06	0.750	0.755	0.710	0.750	0.750	86,000
2026-07-03	0.750	0.755	0.700	0.750	0.750	37,112
2026-07-02	0.750	0.750	0.702	0.750	0.750	72,578
2026-07-01	0.750	0.750	0.710	0.750	0.750	50,000
2026-06-30	0.750	0.750	0.701	0.750	0.750	4,505
2026-06-29	0.750	0.765	0.750	0.750	0.750	99,000
2026-06-26	0.750	0.750	0.700	0.750	0.750	100,000
2026-06-25	0.750	0.763	0.700	0.750	0.750	402,512
2026-06-24	0.750	0.799	0.750	0.750	0.750	20,000
2026-06-23	0.750	0.750	0.700	0.750	0.750	189,850
2026-06-22	0.750	0.765	0.700	0.750	0.750	270,345
2026-06-19	0.750	0.750	0.700	0.750	0.750	461,573
2026-06-18	0.800	0.875	0.700	0.800	0.800	6,974
2026-06-17	0.800	0.875	0.800	0.800	0.800	33,333
2026-06-16	0.800	0.800	0.700	0.800	0.800	1,744,989
2026-06-15	0.850	0.850	0.850	0.850	0.850	0
2026-06-12	0.850	0.890	0.800	0.850	0.850	199,937
2026-06-11	0.850	0.850	0.850	0.850	0.850	0
2026-06-10	0.875	0.932	0.815	0.875	0.875	146,032
2026-06-09	0.875	0.875	0.815	0.875	0.875	2,000
2026-06-08	0.875	0.943	0.875	0.875	0.875	50,896
2026-06-05	0.875	0.935	0.815	0.875	0.875	543,894
2026-06-04	0.875	0.875	0.800	0.875	0.875	219,892
2026-06-03	0.900	0.990	0.800	0.875	0.875	1,111,969
2026-06-02	0.884	0.984	0.884	0.900	0.900	409,272
2026-06-01	0.850	0.850	0.850	0.850	0.850	0
2026-05-29	0.884	0.884	0.800	0.850	0.850	311,205
2026-05-28	0.900	0.900	0.800	0.900	0.900	140,000
2026-05-27	0.900	0.900	0.800	0.900	0.900	134
2026-05-26	0.900	0.940	0.800	0.900	0.900	146,210
2026-05-22	0.900	1.000	0.820	0.900	0.900	801,124
2026-05-21	0.900	0.990	0.820	0.900	0.900	309,799
2026-05-20	0.900	1.000	0.820	0.900	0.900	1,171,017
2026-05-19	0.900	0.900	0.828	0.900	0.900	146,388
2026-05-18	0.900	0.979	0.828	0.900	0.900	159,168
2026-05-15	0.925	0.960	0.873	0.900	0.900	812,689
2026-05-14	0.900	1.000	0.820	0.925	0.925	890,167
2026-05-13	0.900	0.980	0.825	0.900	0.900	1,670,000
2026-05-12	0.900	0.900	0.860	0.900	0.900	500,000
2026-05-11	0.900	0.950	0.860	0.900	0.900	225,628
2026-05-08	0.900	1.000	0.860	0.900	0.900	363,184
2026-05-07	0.900	0.993	0.900	0.900	0.900	1,066,636

← NewerPage 2 of 5 · 253 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.