Karelian Diamond Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.750 | 0.770 | 0.701 | 0.750 | 0.750 | 918,207 |
| 2025-02-24 | 0.730 | 0.754 | 0.730 | 0.750 | 0.750 | 915,914 |
| 2025-02-21 | 0.725 | 0.750 | 0.661 | 0.725 | 0.725 | 4,407,294 |
| 2025-02-20 | 0.839 | 0.839 | 0.700 | 0.725 | 0.725 | 15,051,165 |
| 2025-02-19 | 1.350 | 1.350 | 1.100 | 1.200 | 1.200 | 1,663,803 |
| 2025-02-18 | 1.350 | 1.475 | 1.230 | 1.350 | 1.350 | 277,530 |
| 2025-02-17 | 1.277 | 1.500 | 1.277 | 1.350 | 1.350 | 842,100 |
| 2025-02-14 | 1.225 | 1.225 | 1.164 | 1.225 | 1.225 | 9,603 |
| 2025-02-13 | 1.175 | 1.344 | 1.156 | 1.225 | 1.225 | 323,200 |
| 2025-02-12 | 1.175 | 1.288 | 1.175 | 1.175 | 1.175 | 123,224 |
| 2025-02-11 | 1.175 | 1.350 | 1.053 | 1.175 | 1.175 | 945,377 |
| 2025-02-10 | 1.164 | 1.300 | 1.164 | 1.175 | 1.175 | 737,751 |
| 2025-02-07 | 1.050 | 1.170 | 0.900 | 1.100 | 1.100 | 1,881,331 |
| 2025-02-06 | 1.072 | 1.072 | 0.950 | 0.950 | 0.950 | 392,481 |
| 2025-02-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-02-04 | 1.300 | 1.350 | 1.250 | 1.250 | 1.250 | 164,322 |
| 2025-02-03 | 1.300 | 1.380 | 1.100 | 1.300 | 1.300 | 75,103 |
| 2025-01-31 | 1.350 | 1.410 | 1.125 | 1.300 | 1.300 | 638,425 |
| 2025-01-30 | 1.350 | 1.420 | 1.350 | 1.350 | 1.350 | 104,449 |
| 2025-01-29 | 1.180 | 1.450 | 1.180 | 1.350 | 1.350 | 972,137 |
| 2025-01-28 | 1.150 | 1.285 | 1.150 | 1.150 | 1.150 | 362,918 |
| 2025-01-27 | 1.150 | 1.225 | 1.150 | 1.150 | 1.150 | 185,651 |
| 2025-01-24 | 1.150 | 1.240 | 1.150 | 1.150 | 1.150 | 650,487 |
| 2025-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-21 | 1.150 | 1.150 | 1.030 | 1.150 | 1.150 | 74,132 |
| 2025-01-20 | 1.150 | 1.150 | 1.030 | 1.150 | 1.150 | 28,649 |
| 2025-01-17 | 1.150 | 1.150 | 1.030 | 1.150 | 1.150 | 25,946 |
| 2025-01-16 | 1.150 | 1.300 | 1.150 | 1.150 | 1.150 | 70,000 |
| 2025-01-15 | 1.150 | 1.150 | 1.056 | 1.150 | 1.150 | 31,056 |
| 2025-01-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-13 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 24,757 |
| 2025-01-10 | 1.150 | 1.210 | 1.056 | 1.150 | 1.150 | 304,269 |
| 2025-01-09 | 1.150 | 1.222 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2025-01-08 | 1.150 | 1.150 | 1.060 | 1.150 | 1.150 | 100,000 |
| 2025-01-07 | 1.150 | 1.285 | 1.050 | 1.150 | 1.150 | 152,044 |
| 2025-01-06 | 1.150 | 1.250 | 1.000 | 1.150 | 1.150 | 67,157 |
| 2025-01-03 | 1.150 | 1.240 | 1.150 | 1.150 | 1.150 | 38,969 |
| 2025-01-02 | 1.150 | 1.250 | 1.150 | 1.150 | 1.150 | 38,678 |
| 2024-12-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-30 | 1.150 | 1.250 | 1.020 | 1.150 | 1.150 | 114,959 |
| 2024-12-27 | 1.150 | 1.150 | 1.020 | 1.150 | 1.150 | 25,000 |
| 2024-12-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-12-23 | 1.100 | 1.190 | 1.000 | 1.150 | 1.150 | 452,678 |
| 2024-12-20 | 1.165 | 1.165 | 1.100 | 1.100 | 1.100 | 202,905 |
| 2024-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-18 | 1.225 | 1.225 | 1.100 | 1.200 | 1.200 | 403,817 |
| 2024-12-17 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 71,546 |
| 2024-12-16 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 60,989 |
| 2024-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-12 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 96,939 |
| 2024-12-11 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 5,020 |
| 2024-12-10 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 15,374 |
| 2024-12-09 | 1.250 | 1.250 | 1.125 | 1.250 | 1.250 | 346,173 |
| 2024-12-06 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 37,442 |
| 2024-12-05 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 113,005 |
| 2024-12-04 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 100,000 |
| 2024-12-03 | 1.350 | 1.350 | 1.200 | 1.300 | 1.300 | 6,005 |
| 2024-12-02 | 1.358 | 1.358 | 1.200 | 1.300 | 1.300 | 196,348 |
| 2024-11-29 | 1.358 | 1.358 | 1.200 | 1.300 | 1.300 | 7,800 |
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.