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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.6	0.6	0.6	0.63	0.58	153,424
September 05, 2025	0.6	0.6	0.6	0.63	0.58	4.04M
September 04, 2025	0.6	0.6	0.6	0.63	0.58	957,696
September 03, 2025	0.6	0.6	0.6	0.64	0.57	1.19M
September 02, 2025	0.6	0.6	0.6	0.64	0.57	2.47M
September 01, 2025	0.6	0.6	0.6	0.6	0.6	0
August 29, 2025	0.69	0.6	0.6	0.69	0.57	6.91M
August 28, 2025	0.54	0.68	0.68	0.83	0.5	45.43M
August 27, 2025	0.54	0.55	0.55	0.55	0.5	222,000
August 26, 2025	0.5	0.55	0.55	0.55	0.5	971,500
August 22, 2025	0.5	0.55	0.55	0.56	0.5	174,683
August 21, 2025	0.57	0.55	0.55	0.57	0.5	583,354
August 20, 2025	0.6	0.55	0.55	0.6	0.5	358,106
August 19, 2025	0.57	0.55	0.55	0.57	0.51	900,552
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

Karelian Diamond Resources Plc (KDR.L) LSE