Karelian Diamond Resources Plc (KDR.L) LSE

0.57

-0.0089(-1.55%)

Updated at August 19 08:00AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.57	0.57	0.6	0.57	771,246
August 15, 2025	0.59	0.6	0.6	0.62	0.59	1.26M
August 14, 2025	0.59	0.6	0.6	0.6	0.59	12,304
August 13, 2025	0.6	0.6	0.6	0.6	0.6	0
August 12, 2025	0.61	0.6	0.6	0.65	0.59	702,442
August 11, 2025	0.59	0.57	0.57	0.65	0.57	840,124
August 08, 2025	0.58	0.6	0.6	0.64	0.58	2.51M
August 07, 2025	0.63	0.6	0.6	0.65	0.58	373,055
August 06, 2025	0.57	0.6	0.6	0.63	0.57	1.63M
August 05, 2025	0.63	0.6	0.6	0.7	0.56	6.24M
August 04, 2025	0.67	0.65	0.65	0.67	0.63	988,936
August 01, 2025	0.62	0.65	0.65	0.7	0.62	379,450
July 31, 2025	0.62	0.68	0.68	0.75	0.61	3.35M
July 30, 2025	0.67	0.7	0.7	0.95	0.65	16.34M
July 29, 2025	0.8	0.73	0.73	0.8	0.65	4.12M
July 28, 2025	0.7	0.73	0.73	0.81	0.65	26.75M
July 25, 2025	0.56	0.65	0.65	0.68	0.56	4.31M
July 24, 2025	0.62	0.57	0.57	0.62	0.56	6.05M
July 23, 2025	0.63	0.54	0.54	0.63	0.54	2.5M
July 22, 2025	0.56	0.6	0.6	0.62	0.56	337,828
July 21, 2025	0.56	0.6	0.6	0.62	0.56	31,833
July 18, 2025	0.56	0.6	0.6	0.62	0.56	456,839
July 17, 2025	0.64	0.6	0.6	0.65	0.56	1.36M
July 16, 2025	0.6	0.63	0.63	0.64	0.6	844,559
July 15, 2025	0.61	0.63	0.63	0.65	0.6	1.6M
July 14, 2025	0.6	0.63	0.63	0.65	0.6	1.22M
July 11, 2025	0.61	0.63	0.63	0.63	0.6	650,016
July 10, 2025	0.63	0.65	0.65	0.65	0.61	1.18M
July 09, 2025	0.63	0.65	0.65	0.69	0.63	892,725
July 08, 2025	0.58	0.65	0.65	0.69	0.58	3.65M
July 07, 2025	0.64	0.6	0.6	0.64	0.57	519,901
July 04, 2025	0.58	0.6	0.6	0.64	0.57	1.38M
July 03, 2025	0.58	0.6	0.6	0.65	0.58	1.35M
July 02, 2025	0.64	0.6	0.6	0.65	0.56	3.96M
July 01, 2025	0.61	0.6	0.6	0.65	0.6	2.41M
June 30, 2025	0.72	0.63	0.63	0.72	0.61	3.88M
June 27, 2025	0.66	0.7	0.7	0.75	0.66	284,681
June 26, 2025	0.66	0.7	0.7	0.75	0.66	743,395
June 25, 2025	0.67	0.7	0.7	0.74	0.66	1.43M
June 24, 2025	0.7	0.73	0.73	0.74	0.6	2.97M
June 23, 2025	0.81	0.75	0.75	0.87	0.7	5.99M
June 20, 2025	0.81	0.85	0.85	0.9	0.75	5.75M
June 19, 2025	1.2	1.08	1.08	1.2	1	1.57M
June 18, 2025	1.04	1.08	1.08	1.15	0.92	3.28M
June 17, 2025	1.23	1.18	1.18	1.23	1.02	1.7M
June 16, 2025	1.3	1.18	1.18	1.39	1.1	8.2M
June 13, 2025	1.2	1.25	1.25	1.44	1.02	16.4M
June 12, 2025	0.62	1.15	1.15	1.6	0.62	71.56M
June 11, 2025	0.5	0.56	0.56	0.59	0.5	1.66M
June 10, 2025	0.57	0.56	0.56	0.57	0.56	103,300
June 09, 2025	0.52	0.56	0.56	0.59	0.52	205,785
June 06, 2025	0.6	0.56	0.56	0.6	0.55	1.33M
June 05, 2025	0.55	0.56	0.56	0.6	0.52	486,341
June 04, 2025	0.55	0.59	0.59	0.59	0.55	100,000
June 03, 2025	0.59	0.59	0.59	0.59	0.55	332,258
June 02, 2025	0.59	0.59	0.59	0.59	0.59	0
May 30, 2025	0.59	0.59	0.59	0.59	0.59	0
May 29, 2025	0.6	0.59	0.59	0.6	0.55	300,840
May 28, 2025	0.6	0.59	0.59	0.6	0.59	487,230
May 27, 2025	0.55	0.59	0.59	0.61	0.55	239,915