Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.650	0.700	0.600	0.650	0.650	675,000
2025-11-10	0.650	0.650	0.600	0.650	0.650	163,300
2025-11-07	0.600	0.650	0.600	0.650	0.650	740,000
2025-11-06	0.600	0.623	0.577	0.600	0.600	250,795
2025-11-05	0.600	0.630	0.563	0.600	0.600	894,068
2025-11-04	0.623	0.623	0.600	0.600	0.600	161,285
2025-11-03	0.625	0.650	0.600	0.625	0.625	881,137
2025-10-31	0.625	0.625	0.601	0.625	0.625	213,255
2025-10-30	0.600	0.650	0.580	0.625	0.625	1,252,555
2025-10-29	0.600	0.600	0.600	0.600	0.600	0
2025-10-28	0.600	0.625	0.569	0.600	0.600	889,529
2025-10-27	0.600	0.600	0.580	0.600	0.600	14,170
2025-10-24	0.600	0.600	0.600	0.600	0.600	0
2025-10-23	0.600	0.600	0.577	0.600	0.600	68,556
2025-10-22	0.600	0.600	0.577	0.600	0.600	200,000
2025-10-21	0.600	0.629	0.600	0.600	0.600	119,829
2025-10-20	0.600	0.650	0.575	0.600	0.600	42,679
2025-10-17	0.600	0.629	0.569	0.600	0.600	85,052
2025-10-16	0.600	0.629	0.600	0.600	0.600	208,010
2025-10-15	0.600	0.629	0.566	0.600	0.600	733,534
2025-10-14	0.630	0.630	0.600	0.600	0.600	1,755,396
2025-10-13	0.650	0.677	0.611	0.650	0.650	933,305
2025-10-10	0.650	0.677	0.617	0.650	0.650	251,267
2025-10-09	0.650	0.677	0.600	0.650	0.650	1,031,151
2025-10-08	0.625	0.677	0.616	0.650	0.650	417,113
2025-10-07	0.606	0.650	0.606	0.625	0.625	778,288
2025-10-06	0.600	0.647	0.568	0.600	0.600	1,460,289
2025-10-03	0.625	0.635	0.600	0.600	0.600	16,500
2025-10-02	0.625	0.670	0.569	0.625	0.625	256,336
2025-10-01	0.625	0.675	0.568	0.625	0.625	289,008
2025-09-30	0.650	0.678	0.561	0.625	0.625	3,222,416
2025-09-29	0.699	0.699	0.635	0.650	0.650	657,601
2025-09-26	0.700	0.700	0.650	0.700	0.700	1,022,220
2025-09-25	0.675	0.743	0.619	0.700	0.700	1,105,358
2025-09-24	0.675	0.750	0.615	0.675	0.675	588,862
2025-09-23	0.625	0.725	0.600	0.675	0.675	2,506,663
2025-09-22	0.625	0.650	0.600	0.625	0.625	1,733,053
2025-09-19	0.625	0.625	0.600	0.625	0.625	22,296
2025-09-18	0.625	0.625	0.600	0.625	0.625	236,340
2025-09-17	0.625	0.625	0.600	0.625	0.625	774,409
2025-09-16	0.625	0.650	0.600	0.625	0.625	4,295,219
2025-09-15	0.600	0.631	0.600	0.625	0.625	2,572,957
2025-09-12	0.600	0.631	0.577	0.600	0.600	346,082
2025-09-11	0.600	0.600	0.577	0.600	0.600	250,000
2025-09-10	0.600	0.600	0.576	0.600	0.600	350,000
2025-09-09	0.600	0.650	0.576	0.600	0.600	487,815
2025-09-08	0.600	0.631	0.576	0.600	0.600	126,712
2025-09-05	0.600	0.631	0.579	0.600	0.600	3,521,274
2025-09-04	0.600	0.631	0.578	0.600	0.600	673,237
2025-09-03	0.600	0.635	0.572	0.600	0.600	875,946
2025-09-02	0.600	0.638	0.566	0.600	0.600	2,469,596
2025-09-01	0.600	0.600	0.600	0.600	0.600	0
2025-08-29	0.675	0.693	0.572	0.600	0.600	6,905,746
2025-08-28	0.550	0.826	0.500	0.675	0.675	45,429,089
2025-08-27	0.550	0.550	0.500	0.550	0.550	122,000
2025-08-26	0.550	0.550	0.500	0.550	0.550	963,250
2025-08-22	0.550	0.565	0.504	0.550	0.550	174,683
2025-08-21	0.550	0.566	0.504	0.550	0.550	478,907
2025-08-20	0.550	0.600	0.504	0.550	0.550	358,106
2025-08-19	0.570	0.570	0.514	0.550	0.550	800,552

← NewerPage 5 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.