Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.550	0.550	0.550	0.550	0.550	0
2026-02-05	0.550	0.550	0.500	0.550	0.550	1,232,862
2026-02-04	0.575	0.588	0.501	0.550	0.550	571,148
2026-02-03	0.575	0.575	0.550	0.575	0.575	100,000
2026-02-02	0.575	0.580	0.550	0.575	0.575	167,893
2026-01-30	0.575	0.580	0.550	0.575	0.575	339,545
2026-01-29	0.570	0.575	0.570	0.575	0.575	809,703
2026-01-28	0.575	0.575	0.505	0.550	0.550	2,674,174
2026-01-27	0.600	0.615	0.550	0.600	0.600	251,162
2026-01-26	0.515	0.675	0.515	0.600	0.600	5,070,216
2026-01-23	0.500	0.515	0.450	0.500	0.500	188,678
2026-01-22	0.500	0.530	0.460	0.500	0.500	164,290
2026-01-21	0.500	0.500	0.500	0.500	0.500	0
2026-01-20	0.550	0.600	0.461	0.500	0.500	1,795,004
2026-01-19	0.550	0.550	0.515	0.550	0.550	10,000
2026-01-16	0.550	0.600	0.500	0.550	0.550	172,469
2026-01-15	0.550	0.550	0.515	0.550	0.550	1,904,417
2026-01-14	0.575	0.600	0.550	0.575	0.575	211,249
2026-01-13	0.550	0.600	0.520	0.575	0.575	157,097
2026-01-12	0.540	0.580	0.540	0.550	0.550	1,971,066
2026-01-09	0.500	0.540	0.469	0.500	0.500	279,100
2026-01-08	0.500	0.500	0.500	0.500	0.500	0
2026-01-07	0.500	0.540	0.500	0.500	0.500	377,443
2026-01-06	0.500	0.540	0.466	0.500	0.500	317,792
2026-01-05	0.550	0.580	0.470	0.500	0.500	2,532,639
2026-01-02	0.425	0.595	0.406	0.550	0.550	5,253,428
2025-12-31	0.425	0.440	0.425	0.425	0.425	1,101,826
2025-12-30	0.451	0.451	0.400	0.425	0.425	4,205,447
2025-12-29	0.500	0.527	0.455	0.500	0.500	694,973
2025-12-24	0.500	0.500	0.500	0.500	0.500	0
2025-12-23	0.500	0.500	0.500	0.500	0.500	0
2025-12-22	0.500	0.500	0.455	0.500	0.500	287,803
2025-12-19	0.500	0.530	0.500	0.500	0.500	150,000
2025-12-18	0.500	0.530	0.455	0.500	0.500	122,372
2025-12-17	0.500	0.530	0.455	0.500	0.500	132,602
2025-12-16	0.500	0.500	0.453	0.500	0.500	3,850,214
2025-12-15	0.550	0.590	0.520	0.550	0.550	11,929
2025-12-12	0.550	0.580	0.520	0.550	0.550	180,026
2025-12-11	0.545	0.550	0.545	0.550	0.550	744,666
2025-12-10	0.525	0.545	0.525	0.525	0.525	384,778
2025-12-09	0.525	0.525	0.500	0.525	0.525	364,000
2025-12-08	0.525	0.525	0.500	0.525	0.525	677,855
2025-12-05	0.525	0.545	0.503	0.525	0.525	2,005,887
2025-12-04	0.525	0.540	0.503	0.525	0.525	517,277
2025-12-03	0.525	0.545	0.500	0.525	0.525	831,666
2025-12-02	0.545	0.545	0.500	0.525	0.525	1,782,800
2025-12-01	0.600	0.618	0.550	0.550	0.550	599,900
2025-11-28	0.600	0.623	0.556	0.600	0.600	273,418
2025-11-27	0.600	0.620	0.600	0.600	0.600	185,009
2025-11-26	0.550	0.620	0.524	0.600	0.600	918,272
2025-11-25	0.550	0.585	0.522	0.550	0.550	43,528
2025-11-24	0.550	0.550	0.550	0.550	0.550	0
2025-11-21	0.590	0.590	0.520	0.550	0.550	1,535,854
2025-11-20	0.600	0.622	0.556	0.600	0.600	199,370
2025-11-19	0.600	0.622	0.556	0.600	0.600	587,641
2025-11-18	0.623	0.623	0.555	0.600	0.600	336,562
2025-11-17	0.650	0.650	0.600	0.650	0.650	630,891
2025-11-14	0.650	0.650	0.600	0.650	0.650	127,829
2025-11-13	0.650	0.650	0.600	0.650	0.650	52,110
2025-11-12	0.650	0.650	0.600	0.650	0.650	23,739

← NewerPage 4 of 22 · 1,269 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.