Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.6200
-0.0050 (-0.80%)
Sep 17, 2025, 2:56 PM GMT+1
AIM:KDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 4,566,076 |
| Sep 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.17% | 2,572,957 |
| Sep 12, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | - | 346,082 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 500,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 450,000 |
| Sep 9, 2025 | 0.60 | 0.65 | 0.58 | 0.60 | 0.60 | - | 592,942 |
| Sep 8, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | - | 153,424 |
| Sep 5, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | - | 4,041,992 |
| Sep 4, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | - | 957,696 |
| Sep 3, 2025 | 0.60 | 0.64 | 0.57 | 0.60 | 0.60 | - | 1,192,781 |
| Sep 2, 2025 | 0.60 | 0.64 | 0.57 | 0.60 | 0.60 | - | 2,469,596 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 29, 2025 | 0.69 | 0.69 | 0.57 | 0.60 | 0.60 | -11.11% | 6,911,746 |
| Aug 28, 2025 | 0.54 | 0.83 | 0.50 | 0.68 | 0.68 | 22.73% | 45,429,089 |
| Aug 27, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | - | 222,000 |
| Aug 26, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | - | 971,500 |
| Aug 22, 2025 | 0.50 | 0.57 | 0.50 | 0.55 | 0.55 | - | 174,683 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.50 | 0.55 | 0.55 | - | 583,354 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | - | 358,106 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | -4.35% | 900,552 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -4.17% | 771,246 |
| Aug 15, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,264,954 |
| Aug 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 12,304 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2025 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | 4.35% | 702,442 |
| Aug 11, 2025 | 0.59 | 0.65 | 0.58 | 0.58 | 0.58 | -4.17% | 840,124 |
| Aug 8, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | - | 2,510,649 |
| Aug 7, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | 0.60 | - | 373,055 |
| Aug 6, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | - | 1,630,173 |
| Aug 5, 2025 | 0.63 | 0.70 | 0.57 | 0.60 | 0.60 | -7.69% | 6,240,421 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | - | 988,936 |
| Aug 1, 2025 | 0.62 | 0.70 | 0.62 | 0.65 | 0.65 | -3.70% | 379,450 |
| Jul 31, 2025 | 0.62 | 0.75 | 0.61 | 0.68 | 0.68 | -3.57% | 3,351,472 |
| Jul 30, 2025 | 0.67 | 0.95 | 0.65 | 0.70 | 0.70 | -3.45% | 16,338,829 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.65 | 0.73 | 0.73 | - | 4,124,098 |
| Jul 28, 2025 | 0.70 | 0.81 | 0.65 | 0.73 | 0.73 | 11.54% | 26,749,036 |
| Jul 25, 2025 | 0.56 | 0.68 | 0.56 | 0.65 | 0.65 | 13.04% | 7,312,644 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | 6.48% | 6,046,618 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.54 | 0.54 | 0.54 | -10.00% | 2,504,311 |
| Jul 22, 2025 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | - | 337,828 |
| Jul 21, 2025 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | - | 31,833 |
| Jul 18, 2025 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | - | 456,839 |
| Jul 17, 2025 | 0.64 | 0.65 | 0.56 | 0.60 | 0.60 | -4.00% | 1,360,011 |
| Jul 16, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | - | 844,559 |
| Jul 15, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,600,585 |
| Jul 14, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,217,318 |
| Jul 11, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -3.85% | 650,016 |
| Jul 10, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | - | 1,175,716 |
| Jul 9, 2025 | 0.63 | 0.69 | 0.63 | 0.65 | 0.65 | - | 892,725 |
| Jul 8, 2025 | 0.58 | 0.69 | 0.58 | 0.65 | 0.65 | 8.33% | 3,647,513 |