Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.5770
-0.0230 (-3.83%)
Oct 23, 2025, 12:38 PM GMT+1
AIM:KDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,800,000 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 200,000 |
| Oct 21, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 119,829 |
| Oct 20, 2025 | 0.60 | 0.65 | 0.58 | 0.60 | 0.60 | - | 55,358 |
| Oct 17, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 163,153 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 416,020 |
| Oct 15, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | - | 733,534 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 1,755,396 |
| Oct 13, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | - | 983,260 |
| Oct 10, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | - | 278,769 |
| Oct 9, 2025 | 0.65 | 0.68 | 0.60 | 0.65 | 0.65 | - | 2,029,751 |
| Oct 8, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 4.00% | 417,113 |
| Oct 7, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 4.17% | 1,071,487 |
| Oct 6, 2025 | 0.60 | 0.65 | 0.57 | 0.60 | 0.60 | - | 1,460,289 |
| Oct 3, 2025 | 0.63 | 0.64 | 0.60 | 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 | - | 326,178 |
| Sep 30, 2025 | 0.65 | 0.68 | 0.56 | 0.63 | 0.63 | -3.85% | 3,229,488 |
| Sep 29, 2025 | 0.65 | 0.70 | 0.64 | 0.65 | 0.65 | -7.14% | 729,822 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 1,522,220 |
| Sep 25, 2025 | 0.68 | 0.74 | 0.62 | 0.70 | 0.70 | 3.70% | 1,105,358 |
| Sep 24, 2025 | 0.68 | 0.75 | 0.62 | 0.68 | 0.68 | - | 589,822 |
| Sep 23, 2025 | 0.66 | 0.73 | 0.60 | 0.68 | 0.68 | 8.00% | 2,515,646 |
| Sep 22, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,828,253 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 44,592 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 313,264 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 1,074,409 |
| 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 |