Karelian Diamond Resources Plc - KDR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.5	0.5	249,000
February 19, 2026	0.5	0.46	0.46	0.5	0.46	498,000
February 18, 2026	0.5	0.5	0.5	0.52	0.5	477,005
February 17, 2026	0.5	0.5	0.5	0.52	0.45	2.5M
February 16, 2026	0.53	0.5	0.5	0.53	0.45	748,178
February 13, 2026	0.53	0.53	0.53	0.54	0.53	372,222
February 12, 2026	0.53	0.53	0.53	0.54	0.53	36,764
February 11, 2026	0.55	0.53	0.53	0.55	0.5	1.16M
February 10, 2026	0.55	0.55	0.55	0.55	0.55	849,642
February 09, 2026	0.55	0.55	0.55	0.55	0.51	58,596
February 06, 2026	0.55	0.55	0.55	0.55	0.55	1.23M
February 05, 2026	0.55	0.55	0.55	0.55	0.5	1.48M
February 04, 2026	0.57	0.55	0.55	0.59	0.5	591,148
February 03, 2026	0.57	0.57	0.57	0.57	0.55	100,000
February 02, 2026	0.57	0.57	0.57	0.58	0.55	169,844
January 30, 2026	0.57	0.57	0.57	0.58	0.55	425,211
January 29, 2026	0.55	0.57	0.57	0.57	0.55	1.49M
January 28, 2026	0.6	0.55	0.55	0.6	0.51	2.67M
January 27, 2026	0.55	0.6	0.62	0.62	0.55	281,739
January 26, 2026	0.5	0.6	0.6	0.68	0.5	5.22M
January 23, 2026	0.5	0.5	0.5	0.52	0.45	188,678
January 22, 2026	0.5	0.5	0.5	0.53	0.46	183,527
January 21, 2026	0.5	0.5	0.5	0.5	0.5	29M
January 20, 2026	0.55	0.5	0.5	0.6	0.46	2.3M
January 19, 2026	0.55	0.55	0.55	0.55	0.52	20,000
January 16, 2026	0.55	0.58	0.58	0.6	0.5	172,469
January 15, 2026	0.55	0.55	0.55	0.55	0.52	1.9M
January 14, 2026	0.57	0.55	0.55	0.6	0.55	281,749
January 13, 2026	0.55	0.57	0.57	0.6	0.52	164,194
January 12, 2026	0.5	0.55	0.55	0.58	0.5	2.22M
January 09, 2026	0.5	0.5	0.5	0.54	0.47	279,100
January 08, 2026	0.5	0.5	0.5	0.5	0.5	3.09M
January 07, 2026	0.5	0.5	0.5	0.54	0.5	377,443
January 06, 2026	0.5	0.5	0.5	0.54	0.47	408,753
January 05, 2026	0.55	0.5	0.5	0.58	0.47	2.53M
January 02, 2026	0.43	0.55	0.55	0.6	0.41	5.4M
December 31, 2025	0.43	0.43	0.43	0.44	0.43	1.1M
December 30, 2025	0.5	0.43	0.43	0.5	0.4	4.46M
December 29, 2025	0.5	0.5	0.5	0.53	0.46	1.16M
December 24, 2025	0.5	0.5	0.5	0.5	0.5	8.06M
December 23, 2025	0.5	0.5	0.5	0.5	0.5	8.06M
December 22, 2025	0.5	0.5	0.5	0.5	0.46	287,803
December 19, 2025	0.5	0.5	0.5	0.53	0.5	300,000
December 18, 2025	0.5	0.5	0.5	0.53	0.46	152,372
December 17, 2025	0.5	0.5	0.5	0.53	0.46	132,602
December 16, 2025	0.55	0.5	0.5	0.55	0.45	4.2M
December 15, 2025	0.55	0.55	0.55	0.59	0.52	12,112
December 12, 2025	0.55	0.55	0.55	0.58	0.52	180,052
December 11, 2025	0.53	0.55	0.55	0.55	0.53	1.49M
December 10, 2025	0.53	0.53	0.53	0.55	0.53	384,778
December 09, 2025	0.53	0.53	0.53	0.53	0.5	378,000
December 08, 2025	0.53	0.53	0.53	0.53	0.5	677,855
December 05, 2025	0.53	0.53	0.53	0.55	0.5	2.23M
December 04, 2025	0.54	0.53	0.53	0.54	0.5	517,277
December 03, 2025	0.53	0.53	0.53	0.55	0.5	924,350
December 02, 2025	0.55	0.53	0.53	0.55	0.5	1.92M
December 01, 2025	0.6	0.55	0.55	0.62	0.55	899,900
November 28, 2025	0.6	0.6	0.6	0.62	0.56	430,832
November 27, 2025	0.6	0.6	0.6	0.62	0.6	285,696
November 26, 2025	0.55	0.6	0.6	0.62	0.52	918,753

Karelian Diamond Resources Plc (KDR.L) LSE