Karelian Diamond Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.585	0.585	0.550	0.585	0.585	100,000
2025-05-22	0.585	0.585	0.585	0.585	0.585	0
2025-05-21	0.585	0.585	0.550	0.585	0.585	7,868
2025-05-20	0.585	0.605	0.585	0.585	0.585	5,563
2025-05-19	0.585	0.610	0.585	0.585	0.585	38,300
2025-05-16	0.585	0.620	0.585	0.585	0.585	49,000
2025-05-15	0.585	0.610	0.550	0.585	0.585	416,209
2025-05-14	0.585	0.612	0.550	0.585	0.585	231,595
2025-05-13	0.585	0.620	0.585	0.585	0.585	18,409
2025-05-12	0.585	0.588	0.585	0.585	0.585	6,911
2025-05-09	0.575	0.585	0.551	0.585	0.585	40,000
2025-05-08	0.575	0.589	0.575	0.575	0.575	841
2025-05-07	0.575	0.575	0.550	0.575	0.575	1,553
2025-05-06	0.575	0.585	0.550	0.575	0.575	128,819
2025-05-02	0.575	0.589	0.575	0.575	0.575	334,980
2025-05-01	0.585	0.589	0.551	0.575	0.575	134,000
2025-04-30	0.585	0.615	0.570	0.585	0.585	1,218,119
2025-04-29	0.585	0.585	0.585	0.585	0.585	0
2025-04-28	0.585	0.598	0.571	0.585	0.585	564,302
2025-04-25	0.585	0.585	0.585	0.585	0.585	0
2025-04-24	0.580	0.598	0.580	0.585	0.585	101,000
2025-04-23	0.575	0.580	0.575	0.575	0.575	448,005
2025-04-22	0.575	0.598	0.550	0.575	0.575	157,482
2025-04-17	0.575	0.600	0.575	0.575	0.575	39,687
2025-04-16	0.575	0.575	0.550	0.575	0.575	145,282
2025-04-15	0.575	0.600	0.550	0.575	0.575	166,667
2025-04-14	0.605	0.605	0.570	0.575	0.575	382,363
2025-04-11	0.615	0.615	0.580	0.615	0.615	801,489
2025-04-10	0.600	0.620	0.600	0.615	0.615	1,885,590
2025-04-09	0.600	0.620	0.560	0.590	0.590	575,000
2025-04-08	0.575	0.627	0.550	0.590	0.590	822,153
2025-04-07	0.625	0.625	0.500	0.575	0.575	2,562,051
2025-04-04	0.625	0.639	0.600	0.625	0.625	352,481
2025-04-03	0.625	0.625	0.625	0.625	0.625	0
2025-04-02	0.625	0.645	0.625	0.625	0.625	70,543
2025-04-01	0.625	0.643	0.604	0.625	0.625	2,061,246
2025-03-31	0.632	0.632	0.604	0.625	0.625	562,013
2025-03-28	0.655	0.663	0.630	0.655	0.655	232,073
2025-03-27	0.655	0.669	0.611	0.655	0.655	587,406
2025-03-26	0.655	0.670	0.634	0.655	0.655	841,846
2025-03-25	0.700	0.700	0.625	0.655	0.655	1,276,679
2025-03-24	0.700	0.700	0.680	0.690	0.690	460,355
2025-03-21	0.718	0.718	0.685	0.690	0.690	370,214
2025-03-20	0.710	0.730	0.700	0.725	0.725	1,012,030
2025-03-19	0.655	0.720	0.650	0.710	0.710	6,083,096
2025-03-18	0.655	0.660	0.630	0.655	0.655	629,675
2025-03-17	0.665	0.665	0.610	0.655	0.655	852,974
2025-03-14	0.675	0.682	0.651	0.675	0.675	201,710
2025-03-13	0.675	0.675	0.650	0.675	0.675	277,788
2025-03-12	0.675	0.700	0.667	0.675	0.675	1,062,133
2025-03-11	0.695	0.700	0.600	0.675	0.675	1,153,164
2025-03-10	0.695	0.695	0.690	0.695	0.695	61,283
2025-03-07	0.695	0.695	0.670	0.695	0.695	49,245
2025-03-06	0.695	0.695	0.675	0.695	0.695	43,473
2025-03-05	0.720	0.720	0.670	0.695	0.695	1,195,259
2025-03-04	0.725	0.725	0.670	0.725	0.725	735,203
2025-03-03	0.750	0.750	0.680	0.750	0.750	425,456
2025-02-28	0.750	0.800	0.692	0.750	0.750	3,134,817
2025-02-27	0.750	0.750	0.700	0.750	0.750	260,828
2025-02-26	0.750	0.800	0.702	0.750	0.750	965,334

← NewerPage 7 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.