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
22/08/2018 4.60p 4.60p 4.50p 4.60p 4
21/08/2018 4.60p 4.60p 4.50p 4.60p 8029
20/08/2018 4.60p 4.64p 4.60p 4.60p 11959
17/08/2018 4.60p 4.68p 4.50p 4.60p 112904
16/08/2018 4.60p 4.68p 4.60p 4.60p 9000
15/08/2018 4.35p 4.69p 4.20p 4.60p 494031
14/08/2018 4.35p 4.40p 4.25p 4.35p 117814
13/08/2018 4.30p 4.40p 4.20p 4.35p 29301
10/08/2018 4.30p 4.30p 4.30p 4.30p 0
09/08/2018 4.20p 4.30p 4.05p 4.30p 181004
08/08/2018 4.20p 4.20p 4.10p 4.20p 17639
07/08/2018 4.20p 4.26p 4.10p 4.20p 126290
06/08/2018 4.20p 4.28p 4.20p 4.20p 416
03/08/2018 4.55p 4.55p 4.10p 4.20p 92230
02/08/2018 4.55p 4.58p 4.40p 4.55p 23278
01/08/2018 4.65p 4.65p 4.31p 4.55p 31557
31/07/2018 4.70p 4.70p 4.40p 4.70p 25040
30/07/2018 4.75p 4.75p 4.50p 4.70p 57490
27/07/2018 4.75p 4.75p 4.60p 4.75p 21744
26/07/2018 4.75p 4.77p 4.75p 4.75p 75000
25/07/2018 4.80p 4.80p 4.60p 4.75p 82415
24/07/2018 4.80p 4.80p 4.66p 4.80p 21771
23/07/2018 4.80p 4.88p 4.66p 4.80p 120410
20/07/2018 4.75p 4.90p 4.60p 4.80p 217889
19/07/2018 4.60p 4.75p 4.60p 4.75p 503027
18/07/2018 4.60p 4.60p 4.60p 4.60p 0
17/07/2018 4.60p 4.70p 4.50p 4.60p 46465
16/07/2018 4.60p 4.64p 4.50p 4.60p 74764
13/07/2018 4.60p 4.67p 4.50p 4.60p 20541
12/07/2018 4.60p 4.65p 4.50p 4.60p 177515
11/07/2018 4.60p 4.63p 4.50p 4.60p 112724
10/07/2018 4.30p 4.60p 4.30p 4.60p 304206
09/07/2018 4.30p 4.34p 4.00p 4.30p 95255
06/07/2018 4.30p 4.30p 4.10p 4.30p 40242
05/07/2018 4.30p 4.50p 4.10p 4.30p 79907
04/07/2018 4.30p 4.36p 4.10p 4.30p 24860
03/07/2018 4.30p 4.37p 4.10p 4.30p 32044
02/07/2018 4.30p 4.37p 4.10p 4.30p 45669
29/06/2018 4.30p 4.32p 4.26p 4.30p 80313
28/06/2018 4.30p 4.30p 4.00p 4.30p 77194
27/06/2018 4.30p 4.30p 4.30p 4.30p 0
26/06/2018 4.25p 4.30p 3.90p 4.30p 256683
25/06/2018 4.60p 4.70p 4.10p 4.25p 411015
22/06/2018 4.75p 4.75p 4.35p 4.60p 242091
21/06/2018 5.10p 5.10p 4.40p 4.75p 465149
20/06/2018 5.13p 5.13p 5.00p 5.10p 46136
19/06/2018 5.13p 5.13p 5.13p 5.13p 0
18/06/2018 5.13p 5.13p 5.12p 5.13p 29298
15/06/2018 5.13p 5.13p 5.00p 5.13p 47422
14/06/2018 5.13p 5.13p 5.00p 5.13p 69792
13/06/2018 5.13p 5.17p 5.00p 5.13p 175628
12/06/2018 5.25p 5.29p 5.00p 5.25p 79528
11/06/2018 5.75p 5.90p 4.65p 5.25p 189887
08/06/2018 6.75p 6.75p 6.25p 6.50p 91591
07/06/2018 6.90p 7.10p 6.50p 6.75p 160918
06/06/2018 6.15p 7.00p 6.15p 6.75p 147989
05/06/2018 6.13p 6.30p 6.13p 6.15p 128987
04/06/2018 6.13p 6.25p 6.13p 6.13p 45824
01/06/2018 5.83p 6.50p 5.83p 6.13p 150065
31/05/2018 5.70p 6.15p 5.70p 5.83p 108798
30/05/2018 5.68p 6.20p 5.68p 5.70p 233315
29/05/2018 5.68p 5.85p 5.61p 5.68p 4008
25/05/2018 5.68p 5.85p 5.61p 5.68p 188453
24/05/2018 5.75p 5.88p 5.50p 5.68p 55593
23/05/2018 5.75p 6.50p 5.50p 5.75p 518954
22/05/2018 6.10p 6.40p 5.75p 5.75p 74105
21/05/2018 6.10p 6.10p 5.81p 6.10p 48222
18/05/2018 6.10p 6.10p 5.81p 6.10p 53451
17/05/2018 6.10p 6.50p 6.10p 6.10p 7421
16/05/2018 6.35p 6.35p 5.84p 6.10p 61587
15/05/2018 6.35p 6.69p 6.05p 6.35p 74868
14/05/2018 6.35p 6.70p 6.01p 6.35p 80137
11/05/2018 5.88p 6.70p 5.55p 6.35p 286174
10/05/2018 5.15p 6.38p 5.15p 5.88p 312266
09/05/2018 5.20p 5.30p 5.10p 5.15p 235980
08/05/2018 5.20p 5.40p 5.16p 5.20p 64859
04/05/2018 5.20p 5.40p 5.12p 5.20p 136491
03/05/2018 5.20p 5.40p 5.12p 5.20p 78818
02/05/2018 5.20p 5.40p 5.10p 5.20p 117512
01/05/2018 5.23p 5.40p 5.15p 5.20p 77200
30/04/2018 5.23p 5.40p 5.15p 5.23p 14830
27/04/2018 5.23p 5.45p 5.15p 5.23p 23859
26/04/2018 5.23p 5.45p 5.15p 5.23p 61394
25/04/2018 5.23p 5.45p 5.00p 5.23p 50000
24/04/2018 5.25p 5.25p 5.23p 5.23p 338
23/04/2018 5.25p 5.25p 5.15p 5.25p 91327
20/04/2018 5.25p 5.45p 5.25p 5.25p 93141
19/04/2018 5.40p 5.60p 5.20p 5.60p 282983
18/04/2018 5.40p 5.45p 5.35p 5.40p 31641
17/04/2018 5.40p 5.60p 5.22p 5.40p 813387
16/04/2018 5.40p 5.60p 5.40p 5.40p 8315
13/04/2018 5.40p 5.40p 5.25p 5.40p 22665
12/04/2018 5.40p 5.60p 5.20p 5.40p 92120
11/04/2018 5.40p 5.60p 5.40p 5.40p 11209
10/04/2018 5.40p 5.60p 5.40p 5.40p 100000
09/04/2018 5.40p 5.60p 5.40p 5.40p 3757
06/04/2018 5.30p 5.59p 5.10p 5.40p 154758
05/04/2018 5.38p 5.38p 5.16p 5.30p 132577
04/04/2018 5.38p 5.55p 5.16p 5.38p 9511
03/04/2018 5.63p 5.76p 5.15p 5.38p 143064
29/03/2018 5.25p 5.76p 5.25p 5.63p 114150
28/03/2018 5.10p 5.20p 5.08p 5.10p 12666
27/03/2018 5.10p 5.10p 5.05p 5.10p 2880
26/03/2018 5.10p 5.20p 5.05p 5.10p 54638
23/03/2018 5.10p 5.10p 5.08p 5.10p 3525
22/03/2018 5.10p 5.10p 5.10p 5.10p 0
21/03/2018 5.25p 5.25p 5.06p 5.10p 321666
20/03/2018 5.25p 5.25p 5.25p 5.25p 0
19/03/2018 5.25p 5.50p 5.11p 5.25p 4986
16/03/2018 5.35p 5.35p 5.11p 5.25p 35051
15/03/2018 5.35p 5.35p 5.35p 5.35p 0
14/03/2018 5.53p 5.80p 5.22p 5.35p 114541
13/03/2018 5.53p 5.80p 5.40p 5.53p 70000
12/03/2018 5.40p 5.86p 5.28p 5.53p 151373
09/03/2018 5.38p 6.00p 5.38p 5.40p 172839
08/03/2018 5.38p 5.75p 5.33p 5.38p 125327
07/03/2018 5.38p 5.38p 5.28p 5.38p 69812
06/03/2018 5.38p 5.75p 5.28p 5.38p 17269
05/03/2018 5.75p 5.75p 5.16p 5.38p 295309
02/03/2018 5.88p 5.92p 5.75p 5.75p 37848
01/03/2018 5.93p 5.93p 5.75p 5.88p 19514
28/02/2018 5.93p 6.10p 5.93p 5.93p 21620
27/02/2018 5.93p 6.00p 5.93p 5.93p 53784
26/02/2018 5.93p 5.93p 5.93p 5.93p 0
23/02/2018 5.93p 6.20p 5.93p 5.93p 91526
22/02/2018 5.93p 6.10p 5.88p 5.93p 3337
21/02/2018 5.93p 6.10p 5.88p 5.93p 8032
20/02/2018 5.93p 6.10p 5.88p 5.93p 155716
19/02/2018 5.93p 6.29p 5.93p 5.93p 302147
16/02/2018 5.93p 6.10p 5.93p 5.93p 36759
15/02/2018 6.13p 6.13p 5.93p 5.93p 40420
14/02/2018 6.13p 6.13p 6.13p 6.13p 0
13/02/2018 6.13p 6.20p 6.07p 6.13p 34639
12/02/2018 6.25p 6.25p 6.06p 6.13p 86386
09/02/2018 6.50p 6.50p 6.10p 6.25p 120556
08/02/2018 5.88p 6.95p 5.70p 6.50p 350729
07/02/2018 6.00p 6.30p 5.60p 5.88p 204347
06/02/2018 6.00p 6.35p 5.60p 6.00p 22281
05/02/2018 6.25p 6.36p 6.25p 6.25p 7679
02/02/2018 6.25p 6.36p 6.00p 6.25p 47300
01/02/2018 6.25p 6.36p 6.25p 6.25p 20797
31/01/2018 6.25p 6.25p 6.10p 6.25p 14400
30/01/2018 6.25p 6.25p 6.25p 6.25p 0
29/01/2018 6.25p 6.25p 6.11p 6.25p 4000
26/01/2018 6.25p 6.35p 6.05p 6.25p 53771
25/01/2018 6.25p 6.36p 6.12p 6.25p 57678
24/01/2018 6.38p 6.50p 6.00p 6.25p 14623
23/01/2018 6.75p 7.40p 6.00p 6.38p 320486
22/01/2018 5.75p 7.00p 5.63p 6.75p 658499
19/01/2018 5.75p 5.85p 5.75p 5.75p 3702
18/01/2018 6.25p 6.25p 5.75p 5.75p 70852
17/01/2018 6.50p 6.50p 6.01p 6.25p 136078
16/01/2018 6.50p 6.90p 6.00p 6.50p 246903
15/01/2018 6.75p 6.75p 6.50p 6.50p 42713
12/01/2018 6.75p 6.80p 6.50p 6.75p 51561
11/01/2018 6.75p 6.84p 6.50p 6.75p 56781
10/01/2018 6.75p 6.85p 6.56p 6.75p 7849
09/01/2018 6.75p 6.88p 6.56p 6.75p 42072
08/01/2018 6.75p 6.97p 6.49p 6.75p 35384
05/01/2018 6.88p 7.16p 6.75p 6.75p 18788
04/01/2018 6.88p 7.25p 6.68p 6.88p 14025
03/01/2018 7.00p 7.25p 6.66p 6.88p 59083
02/01/2018 7.13p 7.31p 6.85p 7.00p 30243
29/12/2017 6.38p 7.50p 6.38p 7.13p 176365
28/12/2017 6.63p 6.75p 6.38p 6.38p 197814
27/12/2017 6.63p 6.75p 6.50p 6.63p 114577
22/12/2017 3.18p 6.75p 0.27p 6.63p 204871
21/12/2017 8.13p 8.13p 6.35p 6.75p 53143
20/12/2017 8.13p 8.75p 7.53p 8.13p 59868
19/12/2017 8.13p 8.75p 7.53p 8.13p 106070
18/12/2017 6.88p 8.38p 6.25p 8.13p 320154
15/12/2017 6.88p 7.50p 6.28p 6.88p 41111
14/12/2017 8.13p 8.50p 6.65p 6.88p 264665
13/12/2017 8.13p 8.67p 7.50p 8.13p 64102
12/12/2017 9.38p 9.38p 7.76p 8.13p 75623
11/12/2017 9.38p 10.00p 9.06p 9.38p 2856
08/12/2017 8.13p 9.38p 7.53p 9.38p 60954
07/12/2017 8.13p 8.70p 7.53p 8.13p 121262
06/12/2017 8.13p 8.75p 7.88p 8.13p 92102
05/12/2017 8.13p 8.75p 7.95p 8.13p 122152
04/12/2017 8.75p 10.00p 7.95p 8.13p 73536
01/12/2017 9.38p 10.00p 7.70p 8.75p 274127
30/11/2017 9.38p 9.38p 8.88p 9.38p 20320
29/11/2017 10.00p 10.00p 8.75p 9.38p 114243
28/11/2017 10.00p 10.50p 9.13p 9.38p 27767
27/11/2017 10.00p 11.25p 9.34p 10.00p 48238
24/11/2017 9.38p 10.63p 9.38p 10.00p 78542
23/11/2017 10.63p 11.25p 9.23p 9.38p 190773
22/11/2017 10.63p 10.75p 10.00p 10.63p 63873
21/11/2017 10.63p 11.25p 10.00p 10.63p 43701
20/11/2017 10.63p 11.88p 10.03p 10.63p 90504
17/11/2017 10.63p 11.00p 10.03p 10.63p 130443
16/11/2017 11.88p 11.88p 10.01p 10.63p 74037
15/11/2017 11.88p 12.25p 11.28p 11.88p 4093
14/11/2017 12.50p 13.25p 11.88p 11.88p 52375
13/11/2017 11.88p 12.38p 11.88p 11.88p 17254
10/11/2017 11.88p 12.50p 11.28p 11.88p 25650
09/11/2017 11.88p 13.12p 11.63p 11.88p 45213
08/11/2017 11.88p 12.48p 11.88p 11.88p 52918
07/11/2017 10.63p 11.88p 10.63p 11.88p 54150

*Close Price adjusted for both dividends and splits