Karelian Diamond Resources
(KDR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
1.70p
|
1.84p
|
1.65p
|
1.75p
|
1,211,470
|
|
20/08/2024
|
1.60p
|
1.70p
|
1.59p
|
1.70p
|
1,666,726
|
|
19/08/2024
|
1.60p
|
1.65p
|
1.55p
|
1.58p
|
337,269
|
|
16/08/2024
|
1.60p
|
1.63p
|
1.46p
|
1.55p
|
644,917
|
|
15/08/2024
|
1.60p
|
1.60p
|
1.45p
|
1.55p
|
338,087
|
|
14/08/2024
|
1.65p
|
1.69p
|
1.40p
|
1.58p
|
884,459
|
|
13/08/2024
|
1.65p
|
1.70p
|
1.50p
|
1.65p
|
1,212,665
|
|
12/08/2024
|
1.60p
|
1.65p
|
1.55p
|
1.60p
|
488,747
|
|
09/08/2024
|
1.65p
|
1.65p
|
1.60p
|
1.60p
|
162,845
|
|
08/08/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
669,692
|
|
07/08/2024
|
1.65p
|
1.70p
|
1.50p
|
1.60p
|
52,764
|
|
06/08/2024
|
1.65p
|
1.65p
|
1.60p
|
1.60p
|
50,459
|
|
05/08/2024
|
1.65p
|
1.65p
|
1.60p
|
1.60p
|
243
|
|
02/08/2024
|
1.65p
|
1.65p
|
1.55p
|
1.60p
|
1,079,143
|
|
01/08/2024
|
1.65p
|
1.65p
|
1.51p
|
1.60p
|
249,755
|
|
31/07/2024
|
1.65p
|
1.70p
|
1.50p
|
1.60p
|
514,320
|
|
30/07/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
692,001
|
|
29/07/2024
|
1.65p
|
1.65p
|
1.54p
|
1.65p
|
95,507
|
|
26/07/2024
|
1.65p
|
1.65p
|
1.65p
|
1.65p
|
28,000
|
|
25/07/2024
|
1.65p
|
1.67p
|
1.53p
|
1.65p
|
169,400
|
|
24/07/2024
|
1.60p
|
1.67p
|
1.48p
|
1.65p
|
1,204,039
|
|
23/07/2024
|
1.60p
|
1.63p
|
1.46p
|
1.60p
|
195,242
|
|
22/07/2024
|
1.65p
|
1.68p
|
1.50p
|
1.58p
|
809,033
|
|
19/07/2024
|
1.58p
|
1.70p
|
1.42p
|
1.70p
|
840,577
|
|
18/07/2024
|
1.60p
|
1.61p
|
1.45p
|
1.60p
|
453,604
|
|
17/07/2024
|
1.68p
|
1.70p
|
1.50p
|
1.60p
|
423,992
|
|
16/07/2024
|
1.65p
|
1.70p
|
1.50p
|
1.65p
|
1,506,236
|
|
15/07/2024
|
1.65p
|
1.67p
|
1.63p
|
1.63p
|
78,420
|
|
12/07/2024
|
1.65p
|
1.70p
|
1.50p
|
1.63p
|
704,094
|
|
11/07/2024
|
1.63p
|
1.70p
|
1.53p
|
1.70p
|
160,799
|
|
10/07/2024
|
1.65p
|
1.68p
|
1.63p
|
1.63p
|
75,009
|
|
09/07/2024
|
1.70p
|
1.75p
|
1.60p
|
1.68p
|
831,987
|
|
08/07/2024
|
1.70p
|
1.72p
|
1.62p
|
1.68p
|
501,550
|
|
05/07/2024
|
1.70p
|
1.72p
|
1.68p
|
1.68p
|
69,054
|
|
04/07/2024
|
1.70p
|
1.75p
|
1.62p
|
1.68p
|
356,885
|
|
03/07/2024
|
1.68p
|
1.70p
|
1.65p
|
1.70p
|
831,351
|
|
02/07/2024
|
1.63p
|
1.75p
|
1.50p
|
1.75p
|
2,120,990
|
|
01/07/2024
|
1.63p
|
1.75p
|
1.50p
|
1.63p
|
3,174,049
|
|
28/06/2024
|
2.45p
|
2.59p
|
2.41p
|
2.64p
|
166,692
|
|
27/06/2024
|
2.45p
|
2.64p
|
2.41p
|
2.64p
|
386,519
|
|
26/06/2024
|
2.45p
|
2.59p
|
2.41p
|
2.45p
|
45,838
|
|
25/06/2024
|
2.45p
|
2.60p
|
2.41p
|
2.45p
|
21,961
|
|
24/06/2024
|
2.40p
|
2.67p
|
2.40p
|
2.45p
|
127,761
|
|
21/06/2024
|
2.40p
|
2.50p
|
2.34p
|
2.40p
|
115,464
|
|
20/06/2024
|
2.45p
|
2.60p
|
2.40p
|
2.60p
|
236,684
|
|
19/06/2024
|
2.45p
|
2.60p
|
2.38p
|
2.45p
|
271,328
|
|
18/06/2024
|
2.45p
|
2.60p
|
2.37p
|
2.45p
|
276,245
|
|
17/06/2024
|
2.45p
|
2.45p
|
2.35p
|
2.45p
|
21,447
|
|
14/06/2024
|
2.45p
|
2.52p
|
2.33p
|
2.45p
|
95,254
|
|
13/06/2024
|
2.45p
|
2.54p
|
2.45p
|
2.45p
|
54,010
|
|
12/06/2024
|
2.35p
|
2.60p
|
2.32p
|
2.60p
|
606,653
|
|
11/06/2024
|
2.55p
|
2.60p
|
2.20p
|
2.60p
|
293,264
|
|
10/06/2024
|
2.55p
|
2.62p
|
2.40p
|
2.60p
|
178,000
|
|
07/06/2024
|
2.55p
|
2.62p
|
2.40p
|
2.55p
|
24,046
|
|
06/06/2024
|
2.50p
|
2.60p
|
2.40p
|
2.55p
|
231,344
|
|
05/06/2024
|
2.50p
|
2.56p
|
2.40p
|
2.50p
|
205,621
|
|
04/06/2024
|
2.60p
|
2.60p
|
2.40p
|
2.50p
|
81,833
|
|
03/06/2024
|
2.75p
|
2.75p
|
2.50p
|
2.74p
|
223,860
|
|
31/05/2024
|
2.75p
|
2.75p
|
2.62p
|
2.70p
|
250,000
|
|
30/05/2024
|
2.75p
|
2.80p
|
2.59p
|
2.70p
|
162,353
|
|
29/05/2024
|
2.70p
|
2.90p
|
2.58p
|
2.70p
|
49,707
|
|
28/05/2024
|
2.85p
|
3.00p
|
2.50p
|
2.60p
|
494,570
|
|
27/05/2024
|
2.85p
|
2.85p
|
2.60p
|
2.80p
|
119,322
|