Karelian Diamond Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-27 | 1.360 | 1.360 | 1.200 | 1.300 | 1.300 | 279,130 |
| 2024-11-26 | 1.390 | 1.390 | 1.200 | 1.350 | 1.350 | 286,482 |
| 2024-11-25 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 28,507 |
| 2024-11-22 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 25,000 |
| 2024-11-21 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 423,615 |
| 2024-11-20 | 1.400 | 1.425 | 1.335 | 1.400 | 1.400 | 125,114 |
| 2024-11-19 | 1.400 | 1.460 | 1.335 | 1.400 | 1.400 | 91,865 |
| 2024-11-18 | 1.350 | 1.464 | 1.220 | 1.400 | 1.400 | 767,817 |
| 2024-11-15 | 1.349 | 1.349 | 1.200 | 1.300 | 1.300 | 172,876 |
| 2024-11-14 | 1.310 | 1.310 | 1.200 | 1.300 | 1.300 | 68,340 |
| 2024-11-13 | 1.320 | 1.320 | 1.200 | 1.300 | 1.300 | 106,527 |
| 2024-11-12 | 1.358 | 1.358 | 1.200 | 1.300 | 1.300 | 116,460 |
| 2024-11-11 | 1.400 | 1.400 | 1.200 | 1.350 | 1.350 | 92,000 |
| 2024-11-08 | 1.400 | 1.416 | 1.200 | 1.400 | 1.400 | 168,575 |
| 2024-11-07 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 30,000 |
| 2024-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-05 | 1.400 | 1.474 | 1.300 | 1.450 | 1.450 | 273,401 |
| 2024-11-04 | 1.469 | 1.469 | 1.300 | 1.400 | 1.400 | 301,515 |
| 2024-11-01 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 70,000 |
| 2024-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-30 | 1.586 | 1.586 | 1.400 | 1.550 | 1.550 | 376,369 |
| 2024-10-29 | 1.600 | 1.640 | 1.412 | 1.600 | 1.600 | 26,772 |
| 2024-10-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-24 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 260,258 |
| 2024-10-23 | 1.650 | 1.746 | 1.650 | 1.650 | 1.650 | 28,016 |
| 2024-10-22 | 1.750 | 1.870 | 1.500 | 1.650 | 1.650 | 532,448 |
| 2024-10-21 | 1.700 | 1.900 | 1.572 | 1.750 | 1.750 | 284,197 |
| 2024-10-18 | 1.644 | 1.848 | 1.644 | 1.700 | 1.700 | 485,188 |
| 2024-10-17 | 1.625 | 1.644 | 1.500 | 1.625 | 1.625 | 52,711 |
| 2024-10-16 | 1.625 | 1.625 | 1.500 | 1.625 | 1.625 | 451,252 |
| 2024-10-15 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 273,442 |
| 2024-10-14 | 1.650 | 1.910 | 1.650 | 1.750 | 1.750 | 1,243,605 |
| 2024-10-11 | 1.530 | 1.680 | 1.530 | 1.600 | 1.600 | 1,324,970 |
| 2024-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 99,967 |
| 2024-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-08 | 1.500 | 1.530 | 1.406 | 1.500 | 1.500 | 102,210 |
| 2024-10-07 | 1.500 | 1.530 | 1.400 | 1.500 | 1.500 | 164,000 |
| 2024-10-04 | 1.500 | 1.528 | 1.400 | 1.500 | 1.500 | 169,779 |
| 2024-10-03 | 1.500 | 1.528 | 1.400 | 1.500 | 1.500 | 40,000 |
| 2024-10-02 | 1.500 | 1.539 | 1.400 | 1.500 | 1.500 | 192,769 |
| 2024-10-01 | 1.500 | 1.550 | 1.400 | 1.500 | 1.500 | 62,596 |
| 2024-09-30 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 68,624 |
| 2024-09-27 | 1.500 | 1.570 | 1.400 | 1.500 | 1.500 | 60,208 |
| 2024-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-25 | 1.500 | 1.600 | 1.410 | 1.500 | 1.500 | 162,493 |
| 2024-09-24 | 1.500 | 1.500 | 1.411 | 1.500 | 1.500 | 178,703 |
| 2024-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-20 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 178,936 |
| 2024-09-19 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 213,815 |
| 2024-09-18 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 169,044 |
| 2024-09-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-16 | 1.500 | 1.550 | 1.400 | 1.400 | 1.400 | 292,422 |
| 2024-09-13 | 1.500 | 1.525 | 1.400 | 1.500 | 1.500 | 287,881 |
| 2024-09-12 | 1.500 | 1.525 | 1.430 | 1.500 | 1.500 | 148,979 |
| 2024-09-11 | 1.500 | 1.565 | 1.400 | 1.500 | 1.500 | 153,674 |
| 2024-09-10 | 1.500 | 1.565 | 1.400 | 1.500 | 1.500 | 202,910 |
| 2024-09-09 | 1.500 | 1.500 | 1.435 | 1.500 | 1.500 | 159,408 |
| 2024-09-06 | 1.500 | 1.570 | 1.430 | 1.500 | 1.500 | 322,339 |
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.