Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.000	3.000	2.800	3.000	3.000	1,420,441
2022-04-19	3.000	3.000	3.000	3.000	3.000	0
2022-04-14	3.000	3.200	3.000	3.000	3.000	5,813
2022-04-13	3.000	3.150	2.800	3.000	3.000	157,513
2022-04-12	3.000	3.150	3.000	3.000	3.000	15,900
2022-04-11	3.000	3.150	3.000	3.000	3.000	22,222
2022-04-08	3.050	3.050	2.935	3.000	3.000	9,885
2022-04-07	3.150	3.150	3.150	3.150	3.150	0
2022-04-06	3.175	3.175	3.000	3.150	3.150	40,456
2022-04-05	3.250	3.390	3.250	3.250	3.250	11,449
2022-04-04	3.223	3.700	3.223	3.350	3.350	813,728
2022-04-01	3.050	3.413	3.050	3.050	3.050	394,368
2022-03-31	2.550	3.100	2.550	2.800	2.800	505,000
2022-03-30	2.550	2.550	2.550	2.550	2.550	0
2022-03-29	2.550	2.696	2.550	2.550	2.550	144,186
2022-03-28	2.350	2.700	2.300	2.500	2.500	258,393
2022-03-25	2.265	2.700	2.265	2.350	2.350	474,970
2022-03-24	2.250	2.500	2.220	2.250	2.250	377,394
2022-03-23	2.250	2.450	2.110	2.250	2.250	144,964
2022-03-22	2.250	2.425	2.000	2.250	2.250	63,992
2022-03-21	2.250	2.445	2.035	2.250	2.250	146,300
2022-03-18	2.250	2.250	2.250	2.250	2.250	0
2022-03-17	2.250	2.250	2.163	2.250	2.250	100
2022-03-16	2.250	2.495	2.250	2.250	2.250	173,524
2022-03-15	2.250	2.250	2.010	2.250	2.250	832
2022-03-14	2.250	2.250	2.055	2.250	2.250	115,512
2022-03-11	2.200	2.495	2.150	2.250	2.250	717,849
2022-03-10	2.200	2.385	2.100	2.200	2.200	350,239
2022-03-09	2.100	2.150	2.100	2.100	2.100	187,443
2022-03-08	2.050	2.300	2.050	2.050	2.050	8,728
2022-03-07	2.050	2.050	1.800	2.050	2.050	89,634
2022-03-04	2.300	2.300	2.100	2.300	2.300	15,799
2022-03-03	2.300	2.300	2.100	2.300	2.300	75,000
2022-03-02	2.300	2.300	2.140	2.300	2.300	17,064
2022-03-01	2.300	2.300	2.300	2.300	2.300	0
2022-02-28	2.300	2.300	2.200	2.300	2.300	17,290
2022-02-25	2.300	2.300	2.300	2.300	2.300	43,547
2022-02-24	2.300	2.300	2.120	2.300	2.300	59,664
2022-02-23	2.300	2.300	2.250	2.300	2.300	100,000
2022-02-22	2.300	2.300	2.108	2.300	2.300	23,719
2022-02-21	2.300	2.300	2.300	2.300	2.300	0
2022-02-18	2.300	2.300	2.300	2.300	2.300	0
2022-02-17	2.300	2.300	2.300	2.300	2.300	0
2022-02-16	2.250	2.350	2.125	2.300	2.300	54,495
2022-02-15	2.250	2.380	2.083	2.250	2.250	25,750
2022-02-14	2.300	2.500	2.250	2.250	2.250	23,462
2022-02-11	2.200	2.330	1.911	2.250	2.250	347,685
2022-02-10	2.150	2.280	1.911	2.200	2.200	119,815
2022-02-09	2.100	2.200	1.908	2.100	2.100	62,522
2022-02-08	2.100	2.150	1.955	2.100	2.100	183,512
2022-02-07	2.100	2.300	2.100	2.100	2.100	4,400
2022-02-04	2.150	2.300	2.000	2.100	2.100	250,347
2022-02-03	2.400	2.450	2.000	2.150	2.150	1,302,430
2022-02-02	2.400	2.400	2.400	2.400	2.400	0
2022-02-01	2.350	2.475	2.208	2.400	2.400	20,209
2022-01-31	2.430	2.430	2.150	2.350	2.350	174,318
2022-01-28	2.450	2.530	2.450	2.450	2.450	8,524
2022-01-27	2.513	2.513	2.200	2.450	2.450	318,727
2022-01-26	2.650	2.650	2.500	2.650	2.650	75,160
2022-01-25	2.650	2.650	2.550	2.650	2.650	24,000

← NewerPage 20 of 22 · 1,270 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.