Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.5000
-0.0250 (-4.76%)
Dec 8, 2025, 12:29 PM GMT+1
AIM:KDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 2,005,887 |
| Dec 4, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | - | 517,277 |
| Dec 3, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 831,666 |
| Dec 2, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -4.55% | 1,782,800 |
| Dec 1, 2025 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -8.33% | 599,900 |
| Nov 28, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.60 | - | 273,418 |
| Nov 27, 2025 | 0.60 | 0.62 | 0.62 | 0.60 | 0.60 | - | 185,009 |
| Nov 26, 2025 | 0.58 | 0.62 | 0.52 | 0.60 | 0.60 | 9.09% | 918,272 |
| Nov 25, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | - | 43,528 |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 21, 2025 | 0.55 | 0.59 | 0.52 | 0.55 | 0.55 | -8.33% | 1,535,854 |
| Nov 20, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.60 | - | 199,370 |
| Nov 19, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.60 | - | 587,641 |
| Nov 18, 2025 | 0.65 | 0.62 | 0.56 | 0.60 | 0.60 | -7.69% | 336,562 |
| Nov 17, 2025 | 0.65 | 0.62 | 0.60 | 0.65 | 0.65 | - | 630,891 |
| Nov 14, 2025 | 0.65 | 0.62 | 0.60 | 0.65 | 0.65 | - | 127,829 |
| Nov 13, 2025 | 0.65 | 0.60 | 0.60 | 0.65 | 0.65 | - | 52,110 |
| Nov 12, 2025 | 0.65 | 0.62 | 0.60 | 0.65 | 0.65 | - | 23,739 |
| Nov 11, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 675,000 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 163,300 |
| Nov 7, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 740,000 |
| Nov 6, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 250,795 |
| Nov 5, 2025 | 0.60 | 0.63 | 0.56 | 0.60 | 0.60 | - | 894,068 |
| Nov 4, 2025 | 0.63 | 0.62 | 0.60 | 0.60 | 0.60 | -4.00% | 161,285 |
| Nov 3, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 881,137 |
| Oct 31, 2025 | 0.63 | 0.62 | 0.60 | 0.63 | 0.63 | - | 213,255 |
| Oct 30, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 4.17% | 1,252,555 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 28, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 889,529 |
| Oct 27, 2025 | 0.60 | 0.58 | 0.58 | 0.60 | 0.60 | - | 14,170 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 23, 2025 | 0.60 | 0.58 | 0.58 | 0.60 | 0.60 | - | 68,556 |
| Oct 22, 2025 | 0.60 | 0.58 | 0.58 | 0.60 | 0.60 | - | 200,000 |
| Oct 21, 2025 | 0.60 | 0.63 | 0.63 | 0.60 | 0.60 | - | 119,829 |
| Oct 20, 2025 | 0.60 | 0.65 | 0.58 | 0.60 | 0.60 | - | 42,679 |
| Oct 17, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 85,052 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.63 | 0.60 | 0.60 | - | 208,010 |
| Oct 15, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 733,534 |
| Oct 14, 2025 | 0.65 | 0.63 | 0.60 | 0.60 | 0.60 | -7.69% | 1,755,396 |
| Oct 13, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | - | 933,305 |
| Oct 10, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | - | 251,267 |
| Oct 9, 2025 | 0.65 | 0.68 | 0.60 | 0.65 | 0.65 | - | 1,031,151 |
| Oct 8, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 4.00% | 417,113 |
| Oct 7, 2025 | 0.60 | 0.65 | 0.61 | 0.63 | 0.63 | 4.17% | 778,288 |
| Oct 6, 2025 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | - | 1,460,289 |
| Oct 3, 2025 | 0.63 | 0.64 | 0.64 | 0.60 | 0.60 | -4.00% | 16,500 |
| Oct 2, 2025 | 0.63 | 0.67 | 0.57 | 0.63 | 0.63 | - | 256,336 |
| Oct 1, 2025 | 0.63 | 0.68 | 0.57 | 0.63 | 0.63 | - | 289,008 |
| Sep 30, 2025 | 0.65 | 0.68 | 0.56 | 0.63 | 0.63 | -3.85% | 3,222,416 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -7.14% | 657,601 |