Karelian Diamond Resources (CDI) (KDR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Karelian Diamond Resources (CDI)

Date Open High Low Close* Volume
12/06/2019 3.60p 3.70p 3.35p 3.65p 966107
11/06/2019 3.90p 3.90p 3.50p 3.60p 267747
10/06/2019 3.50p 4.15p 3.10p 3.90p 2894904
07/06/2019 3.15p 3.79p 3.00p 3.50p 2127304
06/06/2019 3.05p 4.50p 3.05p 3.15p 2821943
05/06/2019 3.05p 3.12p 2.90p 3.05p 239663
04/06/2019 3.45p 3.45p 2.90p 3.05p 1049819
03/06/2019 2.40p 3.90p 2.40p 3.45p 6882442
31/05/2019 2.25p 2.40p 2.15p 2.40p 472590
30/05/2019 2.25p 2.25p 2.10p 2.25p 500100
29/05/2019 2.25p 2.25p 2.10p 2.25p 3813
28/05/2019 2.25p 2.25p 2.25p 2.25p 0
24/05/2019 2.35p 2.35p 2.25p 2.25p 26500
23/05/2019 2.35p 2.35p 2.30p 2.35p 4818
22/05/2019 2.35p 2.35p 2.35p 2.35p 0
21/05/2019 2.35p 2.35p 2.30p 2.35p 5800
20/05/2019 2.35p 2.35p 2.30p 2.35p 3769
17/05/2019 2.35p 2.35p 2.35p 2.35p 0
16/05/2019 2.35p 2.35p 2.35p 2.35p 0
15/05/2019 2.35p 2.35p 2.35p 2.35p 0
14/05/2019 2.35p 2.35p 2.35p 2.35p 0
13/05/2019 2.45p 2.45p 2.35p 2.35p 568
10/05/2019 2.45p 2.45p 2.45p 2.45p 0
09/05/2019 2.45p 2.45p 2.40p 2.45p 2000
08/05/2019 2.45p 2.45p 2.40p 2.45p 559
07/05/2019 2.45p 2.45p 2.39p 2.45p 46745
03/05/2019 2.45p 2.45p 2.35p 2.45p 80000
02/05/2019 2.55p 2.55p 2.25p 2.45p 80040
01/05/2019 2.55p 2.55p 2.55p 2.55p 0
30/04/2019 2.55p 2.55p 2.40p 2.55p 2180
29/04/2019 2.55p 2.55p 2.55p 2.55p 0
26/04/2019 2.55p 2.55p 2.40p 2.55p 683
25/04/2019 2.55p 2.55p 2.55p 2.55p 0
24/04/2019 2.55p 2.55p 2.48p 2.55p 10000
23/04/2019 2.55p 2.55p 2.40p 2.55p 684
18/04/2019 2.55p 2.55p 2.55p 2.55p 0
17/04/2019 2.55p 2.55p 2.49p 2.55p 62911
16/04/2019 2.65p 2.65p 2.60p 2.65p 442
15/04/2019 2.65p 2.65p 2.50p 2.65p 640
12/04/2019 2.65p 2.65p 2.65p 2.65p 0
11/04/2019 2.65p 2.65p 2.65p 2.65p 0
10/04/2019 2.65p 2.65p 2.50p 2.65p 13751
09/04/2019 2.80p 2.80p 2.50p 2.65p 10320
08/04/2019 2.85p 2.85p 2.80p 2.80p 100000
05/04/2019 2.85p 3.00p 2.80p 2.85p 11698
04/04/2019 2.85p 2.85p 2.85p 2.85p 0
03/04/2019 2.85p 2.85p 2.85p 2.85p 0
02/04/2019 2.85p 3.00p 2.70p 2.85p 19400
01/04/2019 2.85p 2.85p 2.70p 2.85p 6518
29/03/2019 2.85p 2.85p 2.85p 2.85p 0
28/03/2019 2.85p 2.85p 2.70p 2.85p 15999
27/03/2019 2.85p 2.85p 2.70p 2.85p 40
26/03/2019 2.85p 2.85p 2.85p 2.85p 0
25/03/2019 2.85p 2.85p 2.70p 2.85p 741
22/03/2019 2.85p 2.85p 2.85p 2.85p 0
21/03/2019 2.85p 2.85p 2.85p 2.85p 0
20/03/2019 2.95p 2.95p 2.70p 2.85p 140000
19/03/2019 2.95p 2.95p 2.90p 2.95p 2400
18/03/2019 2.95p 2.95p 2.90p 2.95p 58038
15/03/2019 3.05p 3.05p 2.90p 2.95p 16861
14/03/2019 3.05p 3.05p 2.90p 3.05p 400
13/03/2019 3.05p 3.05p 3.05p 3.05p 0
12/03/2019 3.05p 3.05p 3.05p 3.05p 0
11/03/2019 3.05p 3.05p 2.90p 3.05p 36342
08/03/2019 3.05p 3.05p 2.90p 3.05p 6000
07/03/2019 3.05p 3.05p 2.90p 3.05p 1639
06/03/2019 3.05p 3.05p 2.93p 3.05p 609
05/03/2019 3.05p 3.05p 2.90p 3.05p 3584
04/03/2019 3.05p 3.05p 2.90p 3.05p 6114
01/03/2019 3.05p 3.05p 2.90p 3.05p 20731
28/02/2019 3.05p 3.05p 2.95p 3.05p 678
27/02/2019 3.05p 3.05p 3.05p 3.05p 0
26/02/2019 3.05p 3.05p 2.95p 3.05p 50000
25/02/2019 3.05p 3.05p 3.05p 3.05p 0
22/02/2019 3.05p 3.05p 2.95p 3.05p 78225
21/02/2019 3.05p 3.05p 2.95p 3.05p 1400
20/02/2019 3.10p 3.10p 2.90p 3.05p 77753
19/02/2019 3.10p 3.10p 3.00p 3.10p 32657
18/02/2019 3.10p 3.10p 3.00p 3.10p 8674
15/02/2019 3.10p 3.10p 3.00p 3.10p 4800
14/02/2019 3.10p 3.10p 3.00p 3.10p 559
13/02/2019 3.10p 3.10p 3.00p 3.10p 306224
12/02/2019 3.10p 3.10p 2.55p 3.10p 13200
11/02/2019 3.10p 3.10p 3.00p 3.10p 1000
08/02/2019 3.10p 3.10p 3.10p 3.10p 0
07/02/2019 3.10p 3.10p 3.00p 3.10p 3032
06/02/2019 3.10p 3.10p 3.00p 3.10p 594
05/02/2019 3.10p 3.10p 3.10p 3.10p 0
04/02/2019 3.10p 3.10p 2.75p 3.10p 54764
01/02/2019 3.35p 3.35p 3.00p 3.10p 82167
31/01/2019 3.35p 3.35p 3.35p 3.35p 0
30/01/2019 3.35p 3.35p 3.35p 3.35p 0
29/01/2019 3.35p 3.35p 3.20p 3.35p 626
28/01/2019 3.35p 3.35p 3.20p 3.35p 1100
25/01/2019 3.35p 3.35p 3.22p 3.35p 10128
24/01/2019 3.35p 3.35p 3.35p 3.35p 0
23/01/2019 3.35p 3.35p 3.35p 3.35p 0
22/01/2019 3.35p 3.35p 3.35p 3.35p 0
21/01/2019 3.40p 3.40p 3.30p 3.35p 114679
18/01/2019 3.40p 3.40p 3.40p 3.40p 0
17/01/2019 3.40p 3.40p 3.40p 3.40p 0
16/01/2019 3.40p 3.40p 3.40p 3.40p 0
15/01/2019 3.40p 3.40p 3.30p 3.40p 15080
14/01/2019 3.40p 3.40p 3.30p 3.40p 5115
11/01/2019 3.40p 3.40p 3.30p 3.40p 16441
10/01/2019 3.40p 3.40p 3.30p 3.40p 1148
09/01/2019 3.40p 3.40p 3.40p 3.40p 0
08/01/2019 3.40p 3.40p 3.30p 3.40p 306766
07/01/2019 3.40p 3.40p 3.30p 3.40p 3479
04/01/2019 3.40p 3.40p 3.30p 3.40p 160988
03/01/2019 3.40p 3.40p 3.01p 3.40p 39400
02/01/2019 3.40p 3.40p 3.30p 3.40p 1414
31/12/2018 3.40p 3.40p 3.40p 3.40p 0
28/12/2018 3.45p 3.45p 3.00p 3.40p 153994
27/12/2018 3.70p 3.70p 3.05p 3.45p 253169
24/12/2018 3.70p 3.70p 3.65p 3.70p 0
21/12/2018 3.70p 3.70p 3.40p 3.70p 412
20/12/2018 3.70p 3.70p 3.40p 3.70p 32066
19/12/2018 3.80p 3.80p 3.50p 3.70p 80183
18/12/2018 3.80p 3.80p 3.80p 3.80p 0
17/12/2018 3.80p 3.80p 3.60p 3.80p 10625
14/12/2018 3.80p 3.80p 3.60p 3.80p 54006
13/12/2018 3.80p 3.80p 3.60p 3.80p 21357
12/12/2018 3.80p 3.80p 3.80p 3.80p 0
11/12/2018 3.80p 3.80p 3.20p 3.80p 29790
10/12/2018 3.90p 3.90p 3.70p 3.80p 53320
07/12/2018 3.90p 3.90p 3.90p 3.90p 7100
06/12/2018 3.90p 3.90p 3.78p 3.90p 20208
05/12/2018 3.90p 3.90p 3.80p 3.90p 6357
04/12/2018 3.90p 3.90p 3.80p 3.90p 25000
03/12/2018 3.90p 3.90p 3.80p 3.90p 9741
30/11/2018 3.90p 3.90p 3.10p 3.90p 45757
29/11/2018 3.90p 3.90p 3.20p 3.90p 34000
28/11/2018 3.90p 3.90p 3.60p 3.90p 40
27/11/2018 4.00p 4.00p 3.80p 3.90p 35891
26/11/2018 4.10p 4.10p 3.80p 4.00p 74079
23/11/2018 4.10p 4.10p 4.00p 4.10p 90800
22/11/2018 4.10p 4.10p 4.10p 4.10p 0
21/11/2018 4.10p 4.10p 4.00p 4.10p 8800
20/11/2018 4.35p 4.35p 3.81p 4.10p 254175
19/11/2018 4.35p 4.35p 4.20p 4.35p 81102
16/11/2018 4.40p 4.40p 4.00p 4.35p 73255
15/11/2018 4.40p 4.40p 4.30p 4.40p 32004
14/11/2018 4.40p 4.40p 4.26p 4.40p 26458
13/11/2018 4.40p 4.40p 4.40p 4.40p 0
12/11/2018 4.40p 4.40p 4.30p 4.40p 6400
09/11/2018 4.40p 4.40p 4.40p 4.40p 0
08/11/2018 4.40p 4.40p 4.30p 4.40p 28175
07/11/2018 4.40p 4.40p 4.40p 4.40p 1081
06/11/2018 4.40p 4.40p 4.30p 4.40p 24233
05/11/2018 4.40p 4.40p 4.30p 4.40p 8640
02/11/2018 4.40p 4.40p 4.30p 4.40p 86897
01/11/2018 4.45p 4.45p 4.30p 4.40p 118315
31/10/2018 4.45p 4.45p 4.40p 4.45p 11116
30/10/2018 4.45p 4.47p 4.40p 4.45p 25195
29/10/2018 4.45p 4.45p 4.45p 4.45p 0
26/10/2018 4.45p 4.49p 4.45p 4.45p 10000
25/10/2018 4.45p 4.45p 4.45p 4.45p 0
24/10/2018 4.40p 4.45p 4.40p 4.45p 11771
23/10/2018 4.40p 4.40p 4.30p 4.40p 350
22/10/2018 4.40p 4.40p 4.40p 4.40p 0
19/10/2018 4.40p 4.40p 4.30p 4.40p 6000
18/10/2018 4.35p 4.40p 4.35p 4.40p 45212
17/10/2018 4.35p 4.35p 4.20p 4.35p 12603
16/10/2018 4.35p 4.35p 4.18p 4.35p 11135
15/10/2018 4.35p 4.35p 4.20p 4.35p 9200
12/10/2018 4.35p 4.35p 4.20p 4.35p 5180
11/10/2018 4.35p 4.35p 4.35p 4.35p 0
10/10/2018 4.35p 4.35p 4.20p 4.35p 4512
09/10/2018 4.35p 4.35p 4.21p 4.35p 1005
08/10/2018 4.35p 4.35p 4.20p 4.35p 10041
05/10/2018 4.35p 4.38p 4.21p 4.35p 7617
04/10/2018 4.35p 4.38p 4.35p 4.35p 406
03/10/2018 4.45p 4.45p 4.22p 4.40p 195949
02/10/2018 4.55p 4.55p 4.40p 4.55p 8102
01/10/2018 4.55p 4.55p 4.40p 4.55p 32735
28/09/2018 4.55p 4.55p 4.40p 4.55p 504
27/09/2018 4.55p 4.55p 4.40p 4.55p 12116
26/09/2018 4.55p 4.55p 4.40p 4.55p 48201
25/09/2018 4.55p 4.55p 4.50p 4.55p 28856
24/09/2018 4.55p 4.55p 4.40p 4.55p 5299
21/09/2018 4.55p 4.55p 4.40p 4.55p 150
20/09/2018 4.55p 4.55p 4.50p 4.55p 7219
19/09/2018 4.55p 4.55p 4.55p 4.55p 0
18/09/2018 4.55p 4.55p 4.40p 4.55p 27789
17/09/2018 4.55p 4.55p 4.40p 4.55p 2116
14/09/2018 4.55p 4.55p 4.40p 4.55p 86155
13/09/2018 4.55p 4.55p 4.40p 4.55p 8040
12/09/2018 4.55p 4.55p 4.55p 4.55p 0
11/09/2018 4.50p 4.55p 4.50p 4.55p 22934
10/09/2018 4.55p 4.55p 4.40p 4.55p 9643
07/09/2018 4.55p 4.55p 4.40p 4.55p 29256
06/09/2018 4.55p 4.55p 4.40p 4.55p 47246
05/09/2018 4.60p 4.60p 4.45p 4.55p 47600
04/09/2018 4.60p 4.60p 4.50p 4.60p 3940
03/09/2018 4.60p 4.63p 4.60p 4.60p 31805
31/08/2018 4.60p 4.60p 4.60p 4.60p 0
30/08/2018 4.60p 4.60p 4.55p 4.60p 43390
29/08/2018 4.60p 4.60p 4.50p 4.60p 5749
28/08/2018 4.60p 4.60p 4.60p 4.60p 0

*Close Price adjusted for both dividends and splits