Karelian Diamond Resources Plc (AIM:KDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
0.00 (0.00%)
Sep 18, 2026, 3:15 PM GMT
AIM:KDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |