Karelian Diamond Resources
(KDR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
06/06/2025
|
0.57p
|
0.60p
|
0.55p
|
0.56p
|
1,330,431
|
05/06/2025
|
0.59p
|
0.60p
|
0.52p
|
0.56p
|
486,341
|
04/06/2025
|
0.59p
|
0.59p
|
0.55p
|
0.59p
|
100,000
|
03/06/2025
|
0.59p
|
0.59p
|
0.55p
|
0.59p
|
332,258
|
02/06/2025
|
0.59p
|
0.59p
|
0.59p
|
0.59p
|
0
|
30/05/2025
|
0.59p
|
0.59p
|
0.59p
|
0.59p
|
0
|
29/05/2025
|
0.59p
|
0.60p
|
0.55p
|
0.59p
|
250,840
|
28/05/2025
|
0.59p
|
0.60p
|
0.59p
|
0.59p
|
243,615
|
27/05/2025
|
0.59p
|
0.61p
|
0.55p
|
0.59p
|
238,344
|
26/05/2025
|
0.59p
|
0.59p
|
0.55p
|
0.59p
|
100,000
|
23/05/2025
|
0.59p
|
0.59p
|
0.55p
|
0.59p
|
100,000
|
22/05/2025
|
0.59p
|
0.59p
|
0.57p
|
0.59p
|
0
|
21/05/2025
|
0.59p
|
0.59p
|
0.55p
|
0.59p
|
7,868
|
20/05/2025
|
0.59p
|
0.61p
|
0.59p
|
0.59p
|
5,563
|
19/05/2025
|
0.59p
|
0.61p
|
0.59p
|
0.59p
|
38,300
|
16/05/2025
|
0.59p
|
0.62p
|
0.59p
|
0.59p
|
49,000
|
15/05/2025
|
0.59p
|
0.61p
|
0.55p
|
0.59p
|
416,209
|
14/05/2025
|
0.59p
|
0.61p
|
0.55p
|
0.59p
|
231,595
|
13/05/2025
|
0.59p
|
0.62p
|
0.59p
|
0.59p
|
18,409
|
12/05/2025
|
0.59p
|
0.59p
|
0.59p
|
0.59p
|
6,911
|
09/05/2025
|
0.58p
|
0.59p
|
0.55p
|
0.59p
|
40,000
|
08/05/2025
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
841
|
07/05/2025
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
1,553
|
06/05/2025
|
0.58p
|
0.59p
|
0.55p
|
0.58p
|
128,819
|
05/05/2025
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
334,980
|
02/05/2025
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
334,980
|
01/05/2025
|
0.59p
|
0.59p
|
0.55p
|
0.58p
|
134,000
|
30/04/2025
|
0.59p
|
0.61p
|
0.57p
|
0.59p
|
1,218,119
|
29/04/2025
|
0.59p
|
0.59p
|
0.59p
|
0.59p
|
0
|
28/04/2025
|
0.59p
|
0.60p
|
0.57p
|
0.59p
|
564,302
|
25/04/2025
|
0.59p
|
0.59p
|
0.59p
|
0.59p
|
0
|
24/04/2025
|
0.58p
|
0.60p
|
0.58p
|
0.59p
|
101,000
|
23/04/2025
|
0.58p
|
0.58p
|
0.58p
|
0.58p
|
448,005
|
22/04/2025
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
157,482
|
21/04/2025
|
0.58p
|
0.60p
|
0.58p
|
0.58p
|
39,687
|
18/04/2025
|
0.58p
|
0.60p
|
0.58p
|
0.58p
|
39,687
|
17/04/2025
|
0.58p
|
0.60p
|
0.58p
|
0.58p
|
39,687
|
16/04/2025
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
145,282
|
15/04/2025
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
166,667
|
14/04/2025
|
0.62p
|
0.62p
|
0.57p
|
0.58p
|
382,363
|
11/04/2025
|
0.62p
|
0.62p
|
0.58p
|
0.62p
|
801,489
|
10/04/2025
|
0.59p
|
0.62p
|
0.59p
|
0.62p
|
1,885,590
|
09/04/2025
|
0.60p
|
0.62p
|
0.56p
|
0.59p
|
575,000
|
08/04/2025
|
0.58p
|
0.63p
|
0.55p
|
0.59p
|
822,153
|
07/04/2025
|
0.63p
|
0.63p
|
0.50p
|
0.58p
|
2,562,051
|
04/04/2025
|
0.63p
|
0.64p
|
0.60p
|
0.63p
|
352,481
|
03/04/2025
|
0.63p
|
0.63p
|
0.61p
|
0.63p
|
0
|
02/04/2025
|
0.63p
|
0.65p
|
0.63p
|
0.63p
|
70,543
|
01/04/2025
|
0.63p
|
0.64p
|
0.60p
|
0.63p
|
2,061,246
|
31/03/2025
|
0.66p
|
0.66p
|
0.60p
|
0.63p
|
562,013
|
28/03/2025
|
0.66p
|
0.66p
|
0.63p
|
0.66p
|
232,073
|
27/03/2025
|
0.66p
|
0.67p
|
0.61p
|
0.66p
|
587,406
|
26/03/2025
|
0.66p
|
0.67p
|
0.63p
|
0.66p
|
841,846
|
25/03/2025
|
0.72p
|
0.72p
|
0.63p
|
0.66p
|
1,276,679
|
24/03/2025
|
0.70p
|
0.70p
|
0.68p
|
0.69p
|
460,355
|
21/03/2025
|
0.73p
|
0.73p
|
0.69p
|
0.69p
|
370,214
|
20/03/2025
|
0.71p
|
0.73p
|
0.70p
|
0.73p
|
1,012,030
|
19/03/2025
|
0.66p
|
0.72p
|
0.65p
|
0.71p
|
6,083,096
|
18/03/2025
|
0.66p
|
0.66p
|
0.63p
|
0.66p
|
629,675
|
17/03/2025
|
0.68p
|
0.68p
|
0.61p
|
0.66p
|
852,974
|
14/03/2025
|
0.68p
|
0.68p
|
0.65p
|
0.68p
|
201,710
|
13/03/2025
|
0.73p
|
0.73p
|
0.65p
|
0.68p
|
277,788
|
12/03/2025
|
0.68p
|
0.70p
|
0.67p
|
0.68p
|
1,062,133
|
11/03/2025
|
0.70p
|
0.70p
|
0.60p
|
0.68p
|
1,153,164
|
10/03/2025
|
0.70p
|
0.70p
|
0.69p
|
0.70p
|
61,283
|
07/03/2025
|
0.70p
|
0.70p
|
0.67p
|
0.70p
|
49,245
|
06/03/2025
|
0.73p
|
0.73p
|
0.68p
|
0.70p
|
43,473
|
05/03/2025
|
0.73p
|
0.73p
|
0.67p
|
0.70p
|
795,259
|
04/03/2025
|
0.75p
|
0.75p
|
0.67p
|
0.73p
|
735,203
|
03/03/2025
|
0.75p
|
0.75p
|
0.68p
|
0.75p
|
425,456
|
28/02/2025
|
0.75p
|
0.80p
|
0.69p
|
0.75p
|
3,134,817
|
27/02/2025
|
0.75p
|
0.75p
|
0.70p
|
0.75p
|
260,828
|
26/02/2025
|
0.75p
|
0.80p
|
0.70p
|
0.75p
|
975,324
|
25/02/2025
|
0.75p
|
0.77p
|
0.70p
|
0.75p
|
918,207
|
24/02/2025
|
0.73p
|
0.75p
|
0.73p
|
0.75p
|
915,914
|
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
|