Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.600	0.600	0.566	0.575	0.575	729,179
2025-08-15	0.600	0.617	0.586	0.600	0.600	1,256,593
2025-08-14	0.600	0.600	0.585	0.600	0.600	9,752
2025-08-13	0.600	0.600	0.600	0.600	0.600	0
2025-08-12	0.585	0.650	0.585	0.600	0.600	633,884
2025-08-11	0.600	0.650	0.575	0.575	0.575	840,124
2025-08-08	0.600	0.635	0.578	0.600	0.600	2,193,373
2025-08-07	0.600	0.650	0.577	0.600	0.600	365,672
2025-08-06	0.600	0.630	0.566	0.600	0.600	1,299,709
2025-08-05	0.650	0.699	0.565	0.600	0.600	6,240,421
2025-08-04	0.650	0.666	0.630	0.650	0.650	988,936
2025-08-01	0.675	0.700	0.616	0.650	0.650	379,450
2025-07-31	0.675	0.750	0.613	0.675	0.675	3,301,472
2025-07-30	0.725	0.950	0.650	0.700	0.700	19,005,495
2025-07-29	0.725	0.800	0.650	0.725	0.725	4,053,048
2025-07-28	0.650	0.815	0.650	0.725	0.725	26,749,029
2025-07-25	0.575	0.680	0.560	0.650	0.650	7,312,644
2025-07-24	0.624	0.624	0.562	0.575	0.575	4,186,618
2025-07-23	0.600	0.625	0.540	0.540	0.540	2,456,811
2025-07-22	0.600	0.624	0.562	0.600	0.600	336,994
2025-07-21	0.600	0.624	0.562	0.600	0.600	15,967
2025-07-18	0.600	0.624	0.560	0.600	0.600	456,839
2025-07-17	0.625	0.650	0.560	0.600	0.600	1,360,011
2025-07-16	0.625	0.640	0.600	0.625	0.625	844,559
2025-07-15	0.625	0.649	0.600	0.625	0.625	1,523,549
2025-07-14	0.625	0.650	0.600	0.625	0.625	1,217,318
2025-07-11	0.625	0.625	0.600	0.625	0.625	450,016
2025-07-10	0.650	0.650	0.611	0.650	0.650	1,075,716
2025-07-09	0.650	0.685	0.626	0.650	0.650	641,712
2025-07-08	0.600	0.690	0.580	0.650	0.650	3,397,513
2025-07-07	0.600	0.640	0.575	0.600	0.600	469,901
2025-07-04	0.600	0.640	0.570	0.600	0.600	1,131,161
2025-07-03	0.600	0.650	0.580	0.600	0.600	1,351,500
2025-07-02	0.600	0.647	0.560	0.600	0.600	3,961,638
2025-07-01	0.625	0.650	0.600	0.600	0.600	2,363,482
2025-06-30	0.700	0.718	0.605	0.625	0.625	3,881,265
2025-06-27	0.700	0.750	0.660	0.700	0.700	284,681
2025-06-26	0.700	0.750	0.660	0.700	0.700	743,395
2025-06-25	0.725	0.740	0.660	0.700	0.700	1,426,699
2025-06-24	0.744	0.744	0.600	0.725	0.725	2,967,961
2025-06-23	0.850	0.868	0.700	0.750	0.750	5,989,176
2025-06-20	0.850	0.900	0.750	0.850	0.850	5,748,449
2025-06-19	1.075	1.200	1.000	1.075	1.075	1,566,920
2025-06-18	1.100	1.150	0.921	1.075	1.075	3,279,361
2025-06-17	1.232	1.232	1.022	1.180	1.180	1,703,680
2025-06-16	1.250	1.385	1.103	1.175	1.175	8,201,243
2025-06-13	1.150	1.440	1.020	1.250	1.250	16,404,267
2025-06-12	0.615	1.598	0.615	1.150	1.150	79,952,912
2025-06-11	0.560	0.589	0.500	0.560	0.560	1,664,549
2025-06-10	0.560	0.566	0.560	0.560	0.560	103,300
2025-06-09	0.560	0.589	0.520	0.560	0.560	205,785
2025-06-06	0.570	0.600	0.550	0.560	0.560	1,330,431
2025-06-05	0.585	0.600	0.520	0.560	0.560	486,341
2025-06-04	0.585	0.585	0.550	0.585	0.585	100,000
2025-06-03	0.585	0.585	0.550	0.585	0.585	332,258
2025-06-02	0.585	0.585	0.585	0.585	0.585	0
2025-05-30	0.585	0.585	0.585	0.585	0.585	0
2025-05-29	0.585	0.595	0.550	0.585	0.585	250,840
2025-05-28	0.585	0.595	0.585	0.585	0.585	243,615
2025-05-27	0.585	0.610	0.550	0.585	0.585	238,344

← NewerPage 6 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.