Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.900	0.950	0.823	0.900	0.900	510,480
2026-05-05	0.900	0.940	0.823	0.900	0.900	620,000
2026-05-01	0.900	0.900	0.830	0.900	0.900	120,469
2026-04-30	0.900	0.950	0.840	0.900	0.900	381,237
2026-04-29	0.950	0.984	0.850	0.900	0.900	1,098,157
2026-04-28	0.900	1.000	0.800	0.950	0.950	2,018,626
2026-04-27	0.700	0.990	0.680	0.900	0.900	2,607,032
2026-04-24	0.700	0.730	0.700	0.700	0.700	225,482
2026-04-23	0.700	0.730	0.650	0.700	0.700	7,118,338
2026-04-22	0.650	0.700	0.633	0.700	0.700	1,920,539
2026-04-21	0.650	0.675	0.623	0.650	0.650	663,712
2026-04-20	0.650	0.650	0.623	0.650	0.650	100,871
2026-04-17	0.650	0.678	0.650	0.650	0.650	102,188
2026-04-16	0.650	0.680	0.620	0.650	0.650	46,799
2026-04-15	0.650	0.650	0.610	0.650	0.650	252,017
2026-04-14	0.650	0.683	0.610	0.650	0.650	244,181
2026-04-13	0.650	0.650	0.612	0.650	0.650	350,001
2026-04-10	0.650	0.700	0.625	0.650	0.650	668,277
2026-04-09	0.650	0.700	0.600	0.650	0.650	595,830
2026-04-08	0.650	0.700	0.650	0.650	0.650	396,577
2026-04-07	0.700	0.750	0.600	0.650	0.650	5,527,102
2026-04-02	0.770	0.770	0.625	0.700	0.700	738,797
2026-04-01	0.775	0.792	0.775	0.775	0.775	31,062
2026-03-31	0.820	0.820	0.750	0.775	0.775	1,556,994
2026-03-30	0.900	0.955	0.800	0.850	0.850	1,577,761
2026-03-27	0.900	1.000	0.815	0.900	0.900	1,552,058
2026-03-26	0.900	0.940	0.820	0.900	0.900	1,258,541
2026-03-25	0.900	0.983	0.800	0.900	0.900	4,557,270
2026-03-24	0.800	1.040	0.704	0.900	0.900	6,178,914
2026-03-23	0.750	1.000	0.650	0.800	0.800	6,295,015
2026-03-20	0.375	1.080	0.358	0.750	0.750	6,715,981
2026-03-19	0.375	0.375	0.375	0.375	0.375	0
2026-03-18	0.400	0.440	0.372	0.400	0.400	423,977
2026-03-17	0.400	0.440	0.372	0.400	0.400	8,420
2026-03-16	0.400	0.425	0.400	0.400	0.400	1,043,460
2026-03-13	0.393	0.400	0.393	0.400	0.400	396,230
2026-03-12	0.375	0.395	0.375	0.375	0.375	124,316
2026-03-11	0.375	0.395	0.359	0.375	0.375	5,918
2026-03-10	0.395	0.395	0.358	0.375	0.375	37,804
2026-03-09	0.400	0.440	0.370	0.400	0.400	221,147
2026-03-06	0.400	0.440	0.370	0.400	0.400	843,612
2026-03-05	0.400	0.400	0.400	0.400	0.400	0
2026-03-04	0.400	0.400	0.400	0.400	0.400	0
2026-03-03	0.400	0.440	0.377	0.400	0.400	196,364
2026-03-02	0.425	0.450	0.400	0.400	0.400	258,406
2026-02-27	0.450	0.450	0.350	0.425	0.425	11,019,071
2026-02-26	0.500	0.530	0.500	0.500	0.500	158,892
2026-02-25	0.500	0.513	0.463	0.500	0.500	108,413
2026-02-24	0.500	0.514	0.500	0.500	0.500	520,881
2026-02-23	0.500	0.515	0.457	0.500	0.500	814,319
2026-02-20	0.500	0.500	0.500	0.500	0.500	0
2026-02-19	0.500	0.500	0.457	0.500	0.500	249,000
2026-02-18	0.500	0.518	0.500	0.500	0.500	477,005
2026-02-17	0.500	0.520	0.450	0.500	0.500	2,180,775
2026-02-16	0.503	0.503	0.450	0.500	0.500	748,178
2026-02-13	0.525	0.544	0.525	0.525	0.525	261,111
2026-02-12	0.525	0.544	0.525	0.525	0.525	18,382
2026-02-11	0.525	0.525	0.501	0.525	0.525	860,294
2026-02-10	0.550	0.550	0.550	0.550	0.550	0
2026-02-09	0.550	0.550	0.511	0.550	0.550	29,298

← NewerPage 3 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.