Market data

Select a section

Karelian Diamond Resources

(KDR)
Sector: Precious Metals and Mining
1.08p
-0.11p -8.90
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 1.10p 1.15p 0.92p 1.08p 3,279,361
17/06/2025 1.25p 1.25p 1.02p 1.18p 1,703,680
16/06/2025 1.25p 1.39p 1.10p 1.18p 8,201,243
13/06/2025 1.15p 1.44p 1.02p 1.25p 16,404,267
12/06/2025 0.60p 1.60p 0.60p 1.15p 75,850,622
11/06/2025 0.56p 0.59p 0.50p 0.56p 1,664,549
10/06/2025 0.56p 0.57p 0.56p 0.56p 103,300
09/06/2025 0.56p 0.59p 0.52p 0.56p 205,785
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

Market data

Select a section