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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Karelian Diamond Resources Plc (KDR.L) LSE