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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.55	0.55	0.55	0.58	0.52	43,528
November 24, 2025	0.55	0.55	0.55	0.55	0.55	2.8M
November 21, 2025	0.6	0.55	0.55	0.6	0.52	1.54M
November 20, 2025	0.6	0.6	0.6	0.62	0.56	202,714
November 19, 2025	0.6	0.6	0.6	0.62	0.56	1.07M
November 18, 2025	0.65	0.6	0.6	0.65	0.56	336,562
November 17, 2025	0.65	0.65	0.65	0.65	0.6	1.03M
November 14, 2025	0.65	0.65	0.65	0.65	0.6	135,935
November 13, 2025	0.65	0.65	0.65	0.65	0.6	104,220
November 12, 2025	0.65	0.65	0.65	0.65	0.6	41,221
November 11, 2025	0.65	0.65	0.65	0.7	0.6	675,000
November 10, 2025	0.65	0.65	0.65	0.65	0.6	163,300
November 07, 2025	0.6	0.65	0.65	0.65	0.6	1.04M
November 06, 2025	0.6	0.6	0.6	0.62	0.58	500,795
November 05, 2025	0.6	0.6	0.6	0.63	0.56	1.15M
November 04, 2025	0.63	0.6	0.6	0.63	0.6	161,285
November 03, 2025	0.63	0.63	0.63	0.65	0.6	1.18M
October 31, 2025	0.63	0.63	0.63	0.63	0.6	213,255
October 30, 2025	0.6	0.63	0.63	0.65	0.58	1.25M
October 29, 2025	0.6	0.6	0.6	0.6	0.6	2.77M
October 28, 2025	0.6	0.6	0.6	0.63	0.57	936,421
October 27, 2025	0.6	0.6	0.6	0.6	0.58	28,340
October 24, 2025	0.6	0.6	0.6	0.6	0.6	1.92M
October 23, 2025	0.6	0.6	0.6	0.6	0.58	137,112
October 22, 2025	0.6	0.6	0.6	0.6	0.58	200,000
October 21, 2025	0.6	0.6	0.6	0.63	0.6	119,829
October 20, 2025	0.6	0.6	0.6	0.65	0.57	55,358
October 17, 2025	0.6	0.6	0.6	0.63	0.57	163,153
October 16, 2025	0.6	0.6	0.6	0.63	0.6	416,020
October 15, 2025	0.6	0.6	0.6	0.63	0.57	733,534
October 14, 2025	0.65	0.6	0.6	0.65	0.6	1.76M
October 13, 2025	0.65	0.65	0.65	0.68	0.61	983,260
October 10, 2025	0.65	0.65	0.65	0.68	0.62	278,769
October 09, 2025	0.65	0.65	0.65	0.68	0.6	2.03M
October 08, 2025	0.63	0.65	0.65	0.68	0.62	417,113
October 07, 2025	0.6	0.63	0.63	0.65	0.6	1.07M
October 06, 2025	0.6	0.6	0.6	0.65	0.57	1.46M
October 03, 2025	0.63	0.6	0.6	0.64	0.6	16,500
October 02, 2025	0.63	0.63	0.63	0.67	0.57	256,336
October 01, 2025	0.63	0.63	0.63	0.68	0.57	326,178
September 30, 2025	0.65	0.63	0.63	0.68	0.56	3.23M
September 29, 2025	0.65	0.65	0.65	0.7	0.64	729,822
September 26, 2025	0.7	0.7	0.7	0.7	0.65	1.52M
September 25, 2025	0.68	0.7	0.7	0.74	0.62	1.11M
September 24, 2025	0.68	0.68	0.68	0.75	0.62	589,822
September 23, 2025	0.66	0.68	0.68	0.73	0.6	2.52M
September 22, 2025	0.63	0.63	0.63	0.65	0.6	1.83M
September 19, 2025	0.6	0.63	0.63	0.63	0.6	44,592
September 18, 2025	0.63	0.63	0.63	0.63	0.6	313,264
September 17, 2025	0.63	0.63	0.63	0.63	0.6	1.07M
September 16, 2025	0.63	0.63	0.63	0.65	0.6	4.57M
September 15, 2025	0.6	0.63	0.63	0.63	0.6	2.57M
September 12, 2025	0.6	0.6	0.6	0.63	0.58	346,082

Karelian Diamond Resources Plc (KDR.L) LSE