Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.6300
-0.0450 (-6.67%)
Aug 27, 2026, 8:11 AM GMT
AIM:KDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.68 | 0.71 | 0.71 | 0.68 | 0.68 | - | 143,467 |
| Aug 25, 2026 | 0.68 | 0.70 | 0.60 | 0.68 | 0.68 | - | 140,400 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 21, 2026 | 0.71 | 0.71 | 0.71 | 0.68 | 0.68 | - | 195,772 |
| Aug 20, 2026 | 0.63 | 0.63 | 0.63 | 0.68 | 0.68 | - | 36,263 |
| Aug 19, 2026 | 0.67 | 0.67 | 0.67 | 0.68 | 0.68 | -6.90% | 752,251 |
| Aug 18, 2026 | 0.67 | 0.67 | 0.67 | 0.73 | 0.73 | - | 120 |
| Aug 17, 2026 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | 7.41% | 535,141 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 13, 2026 | 0.71 | 0.71 | 0.71 | 0.68 | 0.68 | - | 174,421 |
| Aug 12, 2026 | 0.68 | 0.71 | 0.71 | 0.68 | 0.68 | - | 200,000 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 10, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 500,000 |
| Aug 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 6, 2026 | 0.68 | 0.70 | 0.60 | 0.68 | 0.68 | - | 434,022 |
| Aug 5, 2026 | 0.68 | 0.70 | 0.61 | 0.68 | 0.68 | - | 116,000 |
| Aug 4, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 35,000 |
| Aug 3, 2026 | 0.68 | 0.70 | 0.63 | 0.68 | 0.68 | - | 713,815 |
| Jul 31, 2026 | 0.68 | 0.70 | 0.63 | 0.68 | 0.68 | - | 338,810 |
| Jul 30, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.68 | - | 500,000 |
| Jul 29, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.68 | - | 200,000 |
| Jul 28, 2026 | 0.68 | 0.70 | 0.63 | 0.68 | 0.68 | - | 244,385 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 24, 2026 | 0.68 | 0.60 | 0.60 | 0.68 | 0.68 | - | 1 |
| Jul 23, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 32,000 |
| Jul 22, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.68 | - | 248,550 |
| Jul 21, 2026 | 0.68 | 0.64 | 0.64 | 0.68 | 0.68 | - | 100,000 |
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 17, 2026 | 0.68 | 0.64 | 0.64 | 0.68 | 0.68 | - | 22,000 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 13, 2026 | 0.68 | 0.70 | 0.64 | 0.68 | 0.68 | - | 200,592 |
| Jul 10, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -3.57% | 171,475 |
| Jul 9, 2026 | 0.70 | 0.65 | 0.65 | 0.70 | 0.70 | - | 100,000 |
| Jul 8, 2026 | 0.70 | 0.73 | 0.65 | 0.70 | 0.70 | - | 142,088 |
| Jul 7, 2026 | 0.75 | 0.71 | 0.65 | 0.70 | 0.70 | -6.67% | 171,954 |
| Jul 6, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | - | 86,000 |
| Jul 3, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 37,112 |
| Jul 2, 2026 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 72,578 |
| Jul 1, 2026 | 0.75 | 0.71 | 0.71 | 0.75 | 0.75 | - | 50,000 |
| Jun 30, 2026 | 0.70 | 0.70 | 0.70 | 0.75 | 0.75 | - | 4,505 |
| Jun 29, 2026 | 0.75 | 0.77 | 0.77 | 0.75 | 0.75 | - | 99,000 |
| Jun 26, 2026 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 100,000 |
| Jun 25, 2026 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | - | 402,512 |
| Jun 24, 2026 | 0.75 | 0.80 | 0.80 | 0.75 | 0.75 | - | 20,000 |
| Jun 23, 2026 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 189,850 |
| Jun 22, 2026 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | - | 270,345 |
| Jun 19, 2026 | 0.80 | 0.70 | 0.70 | 0.75 | 0.75 | -6.25% | 461,573 |
| Jun 18, 2026 | 0.80 | 0.88 | 0.70 | 0.80 | 0.80 | - | 6,974 |