Karelian Diamond Resources
(KDR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
21/02/2025
|
0.73p
|
0.75p
|
0.66p
|
0.73p
|
2,907,294
|
|
20/02/2025
|
0.88p
|
0.88p
|
0.70p
|
0.73p
|
9,717,832
|
|
19/02/2025
|
1.35p
|
1.35p
|
1.10p
|
1.20p
|
1,663,803
|
|
18/02/2025
|
1.35p
|
1.48p
|
1.23p
|
1.35p
|
277,530
|
|
17/02/2025
|
1.23p
|
1.50p
|
1.23p
|
1.35p
|
842,100
|
|
14/02/2025
|
1.23p
|
1.23p
|
1.16p
|
1.23p
|
9,603
|
|
13/02/2025
|
1.18p
|
1.34p
|
1.16p
|
1.23p
|
323,200
|
|
12/02/2025
|
1.18p
|
1.29p
|
1.18p
|
1.18p
|
123,224
|
|
11/02/2025
|
1.18p
|
1.35p
|
1.05p
|
1.18p
|
945,377
|
|
10/02/2025
|
1.10p
|
1.30p
|
1.10p
|
1.18p
|
737,751
|
|
07/02/2025
|
1.05p
|
1.17p
|
0.90p
|
1.10p
|
1,881,331
|
|
06/02/2025
|
1.10p
|
1.10p
|
0.95p
|
1.10p
|
392,481
|
|
05/02/2025
|
1.25p
|
1.25p
|
1.04p
|
1.10p
|
0
|
|
04/02/2025
|
1.30p
|
1.35p
|
1.25p
|
1.30p
|
164,322
|
|
03/02/2025
|
1.30p
|
1.38p
|
1.10p
|
1.30p
|
75,103
|
|
31/01/2025
|
1.35p
|
1.41p
|
1.13p
|
1.35p
|
638,425
|
|
30/01/2025
|
1.35p
|
1.42p
|
1.35p
|
1.35p
|
104,449
|
|
29/01/2025
|
1.15p
|
1.45p
|
1.15p
|
1.35p
|
972,137
|
|
28/01/2025
|
1.15p
|
1.28p
|
1.15p
|
1.15p
|
362,918
|
|
27/01/2025
|
1.15p
|
1.22p
|
1.15p
|
1.15p
|
185,651
|
|
24/01/2025
|
1.15p
|
1.24p
|
1.15p
|
1.15p
|
650,487
|
|
23/01/2025
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
22/01/2025
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
21/01/2025
|
1.15p
|
1.15p
|
1.03p
|
1.15p
|
74,132
|
|
20/01/2025
|
1.15p
|
1.15p
|
1.03p
|
1.15p
|
28,649
|
|
17/01/2025
|
1.15p
|
1.15p
|
1.03p
|
1.15p
|
25,946
|
|
16/01/2025
|
1.15p
|
1.30p
|
1.15p
|
1.15p
|
70,000
|
|
15/01/2025
|
1.15p
|
1.15p
|
1.06p
|
1.15p
|
31,056
|
|
14/01/2025
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
13/01/2025
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
24,757
|
|
10/01/2025
|
1.15p
|
1.21p
|
1.06p
|
1.15p
|
304,269
|
|
09/01/2025
|
1.15p
|
1.22p
|
1.15p
|
1.15p
|
10,000
|
|
08/01/2025
|
1.15p
|
1.15p
|
1.06p
|
1.15p
|
100,000
|
|
07/01/2025
|
1.15p
|
1.29p
|
1.05p
|
1.15p
|
152,044
|
|
06/01/2025
|
1.15p
|
1.25p
|
1.00p
|
1.15p
|
67,157
|
|
03/01/2025
|
1.15p
|
1.24p
|
1.15p
|
1.15p
|
38,969
|
|
02/01/2025
|
1.15p
|
1.25p
|
1.15p
|
1.15p
|
38,678
|
|
01/01/2025
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
31/12/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
30/12/2024
|
1.15p
|
1.25p
|
1.02p
|
1.15p
|
114,959
|
|
27/12/2024
|
1.15p
|
1.15p
|
1.02p
|
1.15p
|
25,000
|
|
26/12/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
25/12/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
24/12/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
0
|
|
23/12/2024
|
1.10p
|
1.19p
|
1.00p
|
1.15p
|
452,678
|
|
20/12/2024
|
1.20p
|
1.20p
|
1.10p
|
1.10p
|
202,905
|
|
19/12/2024
|
1.20p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
18/12/2024
|
1.25p
|
1.25p
|
1.10p
|
1.20p
|
403,817
|
|
17/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
71,546
|
|
16/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
60,989
|
|
13/12/2024
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
12/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
96,939
|
|
11/12/2024
|
1.25p
|
1.25p
|
1.24p
|
1.25p
|
5,020
|
|
10/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
15,374
|
|
09/12/2024
|
1.25p
|
1.25p
|
1.13p
|
1.25p
|
346,173
|
|
06/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
37,442
|
|
05/12/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
113,005
|
|
04/12/2024
|
1.40p
|
1.40p
|
1.20p
|
1.25p
|
100,000
|
|
03/12/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
6,005
|
|
02/12/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
196,348
|
|
29/11/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
7,800
|
|
28/11/2024
|
1.40p
|
1.30p
|
1.27p
|
1.30p
|
0
|
|
27/11/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
279,130
|
|
26/11/2024
|
1.40p
|
1.40p
|
1.20p
|
1.35p
|
286,482
|
|
25/11/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
28,507
|
|
22/11/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
25,000
|
|
21/11/2024
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
423,615
|
|
20/11/2024
|
1.40p
|
1.43p
|
1.34p
|
1.40p
|
125,114
|
|
19/11/2024
|
1.40p
|
1.46p
|
1.34p
|
1.40p
|
91,865
|
|
18/11/2024
|
1.35p
|
1.46p
|
1.22p
|
1.40p
|
767,817
|
|
15/11/2024
|
1.35p
|
1.35p
|
1.20p
|
1.30p
|
172,876
|
|
14/11/2024
|
1.35p
|
1.35p
|
1.20p
|
1.30p
|
68,340
|
|
13/11/2024
|
1.35p
|
1.35p
|
1.20p
|
1.30p
|
106,527
|
|
12/11/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
116,460
|
|
11/11/2024
|
1.40p
|
1.40p
|
1.20p
|
1.35p
|
92,000
|
|
08/11/2024
|
1.40p
|
1.42p
|
1.20p
|
1.40p
|
168,575
|
|
07/11/2024
|
1.45p
|
1.45p
|
1.30p
|
1.40p
|
30,000
|
|
06/11/2024
|
1.45p
|
1.50p
|
1.45p
|
1.45p
|
0
|
|
05/11/2024
|
1.40p
|
1.47p
|
1.30p
|
1.45p
|
273,131
|
|
04/11/2024
|
1.55p
|
1.55p
|
1.30p
|
1.40p
|
301,515
|
|
01/11/2024
|
1.55p
|
1.55p
|
1.40p
|
1.55p
|
70,000
|
|
31/10/2024
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
30/10/2024
|
1.60p
|
1.60p
|
1.40p
|
1.55p
|
376,369
|
|
29/10/2024
|
1.60p
|
1.64p
|
1.41p
|
1.60p
|
26,772
|
|
28/10/2024
|
1.60p
|
1.60p
|
1.56p
|
1.60p
|
0
|
|
25/10/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
0
|
|
24/10/2024
|
1.65p
|
1.65p
|
1.40p
|
1.60p
|
260,258
|
|
23/10/2024
|
1.65p
|
1.75p
|
1.65p
|
1.65p
|
28,016
|
|
22/10/2024
|
1.75p
|
1.87p
|
1.50p
|
1.65p
|
532,448
|
|
21/10/2024
|
1.70p
|
1.90p
|
1.57p
|
1.75p
|
284,197
|
|
18/10/2024
|
1.63p
|
1.85p
|
1.63p
|
1.70p
|
485,188
|
|
17/10/2024
|
1.63p
|
1.64p
|
1.50p
|
1.63p
|
52,711
|
|
16/10/2024
|
1.75p
|
1.75p
|
1.50p
|
1.63p
|
451,252
|
|
15/10/2024
|
1.75p
|
1.80p
|
1.60p
|
1.75p
|
273,442
|
|
14/10/2024
|
1.60p
|
1.91p
|
1.60p
|
1.75p
|
1,243,605
|
|
11/10/2024
|
1.50p
|
1.68p
|
1.50p
|
1.60p
|
1,324,970
|
|
10/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
99,967
|
|
09/10/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
08/10/2024
|
1.50p
|
1.53p
|
1.41p
|
1.50p
|
102,210
|
|
07/10/2024
|
1.50p
|
1.53p
|
1.40p
|
1.50p
|
164,000
|
|
04/10/2024
|
1.50p
|
1.53p
|
1.40p
|
1.50p
|
169,779
|
|
03/10/2024
|
1.50p
|
1.53p
|
1.40p
|
1.50p
|
40,000
|
|
02/10/2024
|
1.50p
|
1.54p
|
1.40p
|
1.50p
|
192,769
|
|
01/10/2024
|
1.50p
|
1.55p
|
1.40p
|
1.50p
|
62,596
|
|
30/09/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
68,624
|
|
27/09/2024
|
1.50p
|
1.57p
|
1.40p
|
1.50p
|
60,208
|
|
26/09/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
25/09/2024
|
1.50p
|
1.60p
|
1.41p
|
1.50p
|
162,493
|
|
24/09/2024
|
1.50p
|
1.50p
|
1.41p
|
1.50p
|
178,703
|
|
23/09/2024
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
20/09/2024
|
1.45p
|
1.50p
|
1.41p
|
1.50p
|
178,936
|
|
19/09/2024
|
1.40p
|
1.50p
|
1.40p
|
1.45p
|
213,815
|
|
18/09/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
169,044
|
|
17/09/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
16/09/2024
|
1.50p
|
1.55p
|
1.40p
|
1.40p
|
292,242
|
|
13/09/2024
|
1.50p
|
1.53p
|
1.40p
|
1.50p
|
287,881
|
|
12/09/2024
|
1.50p
|
1.53p
|
1.43p
|
1.50p
|
148,979
|
|
11/09/2024
|
1.50p
|
1.57p
|
1.40p
|
1.50p
|
153,674
|
|
10/09/2024
|
1.50p
|
1.57p
|
1.40p
|
1.50p
|
202,910
|
|
09/09/2024
|
1.50p
|
1.50p
|
1.44p
|
1.50p
|
159,408
|
|
06/09/2024
|
1.50p
|
1.57p
|
1.43p
|
1.50p
|
322,339
|
|
05/09/2024
|
1.53p
|
1.53p
|
1.41p
|
1.50p
|
141,247
|
|
04/09/2024
|
1.58p
|
1.65p
|
1.45p
|
1.53p
|
377,797
|
|
03/09/2024
|
1.55p
|
1.60p
|
1.50p
|
1.58p
|
443,338
|
|
02/09/2024
|
1.55p
|
1.70p
|
1.51p
|
1.70p
|
1,245,717
|
|
30/08/2024
|
1.55p
|
1.70p
|
1.50p
|
1.70p
|
300,001
|
|
29/08/2024
|
1.55p
|
1.67p
|
1.53p
|
1.60p
|
3,467
|
|
28/08/2024
|
1.55p
|
1.67p
|
1.53p
|
1.60p
|
4,363
|
|
27/08/2024
|
1.75p
|
1.79p
|
1.51p
|
1.60p
|
520,722
|
|
26/08/2024
|
1.75p
|
1.84p
|
1.73p
|
1.75p
|
551,492
|
|
23/08/2024
|
1.75p
|
1.84p
|
1.73p
|
1.75p
|
551,492
|
|
22/08/2024
|
1.75p
|
1.84p
|
1.73p
|
1.75p
|
551,492
|