Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.7500
0.00 (0.00%)
Oct 13, 2026, 8:00 AM GMT
AIM:KDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 12, 2026 | 0.73 | 0.80 | 0.70 | 0.75 | 0.75 | 3.45% | 1,559,605 |
| Oct 9, 2026 | 0.75 | 0.75 | 0.75 | 0.73 | 0.73 | - | 203,076 |
| Oct 8, 2026 | 0.75 | 0.75 | 0.75 | 0.73 | 0.73 | - | 800 |
| Oct 7, 2026 | 0.78 | 0.77 | 0.70 | 0.73 | 0.73 | -6.45% | 709,007 |
| Oct 6, 2026 | 0.80 | 0.78 | 0.77 | 0.78 | 0.78 | -3.13% | 603,463 |
| Oct 5, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 2, 2026 | 0.80 | 0.78 | 0.78 | 0.80 | 0.80 | - | 697 |
| Oct 1, 2026 | 0.79 | 0.79 | 0.78 | 0.80 | 0.80 | - | 400,017 |
| Sep 30, 2026 | 0.78 | 0.78 | 0.78 | 0.80 | 0.80 | - | 6,182 |
| Sep 29, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | - | 174,589 |
| Sep 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 25, 2026 | 0.85 | 0.85 | 0.85 | 0.80 | 0.80 | - | 29,500 |
| Sep 24, 2026 | 0.78 | 0.78 | 0.78 | 0.80 | 0.80 | - | 2,400 |
| Sep 23, 2026 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | - | 11,659 |
| Sep 22, 2026 | 0.85 | 0.85 | 0.84 | 0.80 | 0.80 | - | 10,162 |
| Sep 21, 2026 | 0.84 | 0.85 | 0.84 | 0.80 | 0.80 | - | 316,688 |
| Sep 18, 2026 | 0.85 | 0.85 | 0.85 | 0.80 | 0.80 | - | 91,362 |
| Sep 17, 2026 | 0.80 | 0.84 | 0.84 | 0.80 | 0.80 | - | 200,000 |
| Sep 16, 2026 | 0.84 | 0.85 | 0.84 | 0.80 | 0.80 | - | 17,651 |
| Sep 15, 2026 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | - | 192,355 |
| Sep 14, 2026 | 0.82 | 0.82 | 0.82 | 0.80 | 0.80 | - | 196,191 |
| Sep 11, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 11,011 |
| Sep 10, 2026 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | - | 29,114 |
| Sep 9, 2026 | 0.83 | 0.79 | 0.78 | 0.80 | 0.80 | -3.03% | 647,342 |
| Sep 8, 2026 | 0.83 | 0.79 | 0.79 | 0.83 | 0.83 | - | 60,000 |
| Sep 7, 2026 | 0.83 | 0.89 | 0.79 | 0.83 | 0.83 | - | 903,893 |
| Sep 4, 2026 | 0.83 | 0.89 | 0.77 | 0.83 | 0.83 | - | 254,665 |
| Sep 3, 2026 | 0.80 | 0.89 | 0.84 | 0.83 | 0.83 | 3.12% | 357,408 |
| Sep 2, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | 6.67% | 1,518,393 |
| Sep 1, 2026 | 0.73 | 0.80 | 0.68 | 0.75 | 0.75 | 11.11% | 470,004 |
| Aug 28, 2026 | 0.68 | 0.73 | 0.63 | 0.68 | 0.68 | - | 1,108,896 |
| Aug 27, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.68 | - | 6,433 |
| 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 |