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
26/09/2025 0.70p 0.70p 0.65p 0.70p 1022220
25/09/2025 0.68p 0.74p 0.62p 0.70p 1105358
24/09/2025 0.68p 0.75p 0.62p 0.68p 588862
23/09/2025 0.63p 0.73p 0.60p 0.68p 2506663
22/09/2025 0.63p 0.65p 0.60p 0.63p 1733053
19/09/2025 0.63p 0.63p 0.60p 0.63p 22296
18/09/2025 0.63p 0.63p 0.60p 0.63p 236340
17/09/2025 0.63p 0.63p 0.60p 0.63p 774409
16/09/2025 0.60p 0.63p 0.60p 0.63p 4295219
15/09/2025 0.60p 0.63p 0.60p 0.63p 2572957
12/09/2025 0.60p 0.63p 0.58p 0.60p 346082
11/09/2025 0.60p 0.60p 0.60p 0.60p 250000
10/09/2025 0.60p 0.60p 0.58p 0.60p 350000
09/09/2025 0.60p 0.65p 0.58p 0.60p 487815
08/09/2025 0.60p 0.63p 0.58p 0.60p 126712
05/09/2025 0.60p 0.63p 0.58p 0.60p 3521274
04/09/2025 0.60p 0.63p 0.58p 0.60p 673237
03/09/2025 0.60p 0.64p 0.57p 0.60p 875946
02/09/2025 0.60p 0.64p 0.57p 0.60p 2469596
01/09/2025 0.60p 0.60p 0.58p 0.60p 0
29/08/2025 0.68p 0.69p 0.57p 0.60p 6905746
28/08/2025 0.55p 0.83p 0.50p 0.68p 45429088
27/08/2025 0.55p 0.55p 0.50p 0.55p 122000
26/08/2025 0.55p 0.55p 0.50p 0.55p 963250
22/08/2025 0.55p 0.57p 0.50p 0.55p 174683
21/08/2025 0.55p 0.57p 0.50p 0.55p 478907
20/08/2025 0.55p 0.60p 0.50p 0.55p 358106
19/08/2025 0.58p 0.58p 0.51p 0.55p 800552
18/08/2025 0.60p 0.60p 0.57p 0.58p 729179
15/08/2025 0.60p 0.62p 0.59p 0.60p 1256593
14/08/2025 0.60p 0.60p 0.59p 0.60p 9752
13/08/2025 0.60p 0.63p 0.60p 0.60p 0
12/08/2025 0.58p 0.65p 0.58p 0.60p 633884
11/08/2025 0.60p 0.65p 0.58p 0.58p 840124
08/08/2025 0.60p 0.64p 0.58p 0.60p 2193373
07/08/2025 0.60p 0.65p 0.58p 0.60p 365672
06/08/2025 0.60p 0.63p 0.57p 0.60p 1299709
05/08/2025 0.65p 0.70p 0.57p 0.60p 6240421
04/08/2025 0.65p 0.67p 0.63p 0.65p 988936
01/08/2025 0.68p 0.70p 0.62p 0.65p 379450
31/07/2025 0.68p 0.75p 0.61p 0.68p 3301472
30/07/2025 0.73p 0.95p 0.65p 0.70p 16338829
29/07/2025 0.73p 0.80p 0.65p 0.73p 4053048
28/07/2025 0.65p 0.81p 0.65p 0.73p 26749036
25/07/2025 0.58p 0.68p 0.56p 0.65p 4312644
24/07/2025 0.63p 0.63p 0.56p 0.58p 4186618
23/07/2025 0.60p 0.63p 0.54p 0.54p 2456811
22/07/2025 0.60p 0.62p 0.56p 0.60p 336994
21/07/2025 0.60p 0.62p 0.56p 0.60p 15967
18/07/2025 0.60p 0.62p 0.56p 0.60p 456839
17/07/2025 0.63p 0.65p 0.56p 0.60p 1360011
16/07/2025 0.63p 0.64p 0.60p 0.63p 844559
15/07/2025 0.63p 0.65p 0.60p 0.63p 1523549
14/07/2025 0.63p 0.65p 0.60p 0.63p 1217318
11/07/2025 0.65p 0.65p 0.60p 0.63p 450016
10/07/2025 0.65p 0.65p 0.61p 0.65p 1075716
09/07/2025 0.65p 0.69p 0.63p 0.65p 641712
08/07/2025 0.60p 0.69p 0.58p 0.65p 3397513
07/07/2025 0.60p 0.64p 0.58p 0.60p 469901
04/07/2025 0.60p 0.64p 0.57p 0.60p 1131161
03/07/2025 0.60p 0.65p 0.58p 0.60p 1351500
02/07/2025 0.60p 0.65p 0.56p 0.60p 3961638
01/07/2025 0.63p 0.65p 0.60p 0.60p 2363482
30/06/2025 0.70p 0.72p 0.61p 0.63p 3881265
27/06/2025 0.70p 0.75p 0.66p 0.70p 284681
26/06/2025 0.70p 0.75p 0.66p 0.70p 743395
25/06/2025 0.73p 0.74p 0.66p 0.70p 1426699
24/06/2025 0.75p 0.75p 0.60p 0.73p 2967961
23/06/2025 0.85p 0.87p 0.70p 0.75p 5989176
20/06/2025 0.85p 0.90p 0.75p 0.85p 5748449
19/06/2025 1.08p 1.20p 1.00p 1.08p 1566920
18/06/2025 1.10p 1.15p 0.92p 1.08p 3279361
17/06/2025 1.25p 1.25p 1.02p 1.18p 1703680
16/06/2025 1.25p 1.39p 1.10p 1.18p 8201243
13/06/2025 1.15p 1.44p 1.02p 1.25p 16404267
12/06/2025 0.60p 1.60p 0.60p 1.15p 75850624
11/06/2025 0.56p 0.59p 0.50p 0.56p 1664549
10/06/2025 0.56p 0.57p 0.56p 0.56p 103300
09/06/2025 0.56p 0.59p 0.52p 0.56p 205785
06/06/2025 0.57p 0.60p 0.55p 0.56p 1330431
05/06/2025 0.59p 0.60p 0.52p 0.56p 486341
04/06/2025 0.59p 0.59p 0.55p 0.59p 100000
03/06/2025 0.59p 0.59p 0.55p 0.59p 332258
02/06/2025 0.59p 0.59p 0.59p 0.59p 0
30/05/2025 0.59p 0.59p 0.59p 0.59p 0
29/05/2025 0.59p 0.60p 0.55p 0.59p 250840
28/05/2025 0.59p 0.60p 0.59p 0.59p 243615
27/05/2025 0.59p 0.61p 0.55p 0.59p 238344
23/05/2025 0.59p 0.59p 0.55p 0.59p 100000
22/05/2025 0.59p 0.59p 0.57p 0.59p 0
21/05/2025 0.59p 0.59p 0.55p 0.59p 7868
20/05/2025 0.59p 0.61p 0.59p 0.59p 5563
19/05/2025 0.59p 0.61p 0.59p 0.59p 38300
16/05/2025 0.59p 0.62p 0.59p 0.59p 49000
15/05/2025 0.59p 0.61p 0.55p 0.59p 416209
14/05/2025 0.59p 0.61p 0.55p 0.59p 231595
13/05/2025 0.59p 0.62p 0.59p 0.59p 18409
12/05/2025 0.59p 0.59p 0.59p 0.59p 6911
09/05/2025 0.58p 0.59p 0.55p 0.59p 40000
08/05/2025 0.58p 0.59p 0.58p 0.58p 841
07/05/2025 0.58p 0.58p 0.55p 0.58p 1553
06/05/2025 0.58p 0.59p 0.55p 0.58p 128819
02/05/2025 0.58p 0.59p 0.58p 0.58p 334980
01/05/2025 0.59p 0.59p 0.55p 0.58p 134000
30/04/2025 0.59p 0.61p 0.57p 0.59p 1218119
29/04/2025 0.59p 0.59p 0.59p 0.59p 0
28/04/2025 0.59p 0.60p 0.57p 0.59p 564302
25/04/2025 0.59p 0.59p 0.59p 0.59p 0
24/04/2025 0.58p 0.60p 0.58p 0.59p 101000
23/04/2025 0.58p 0.58p 0.58p 0.58p 448005
22/04/2025 0.58p 0.60p 0.55p 0.58p 157482
17/04/2025 0.58p 0.60p 0.58p 0.58p 39687
16/04/2025 0.58p 0.58p 0.55p 0.58p 145282
15/04/2025 0.58p 0.60p 0.55p 0.58p 166667
14/04/2025 0.62p 0.62p 0.57p 0.58p 382363
11/04/2025 0.62p 0.62p 0.58p 0.62p 801489
10/04/2025 0.59p 0.62p 0.59p 0.62p 1885590
09/04/2025 0.60p 0.62p 0.56p 0.59p 575000
08/04/2025 0.58p 0.63p 0.55p 0.59p 822153
07/04/2025 0.63p 0.63p 0.50p 0.58p 2562051
04/04/2025 0.63p 0.64p 0.60p 0.63p 352481
03/04/2025 0.63p 0.63p 0.61p 0.63p 0
02/04/2025 0.63p 0.65p 0.63p 0.63p 70543
01/04/2025 0.63p 0.64p 0.60p 0.63p 2061246
31/03/2025 0.66p 0.66p 0.60p 0.63p 562013
28/03/2025 0.66p 0.66p 0.63p 0.66p 232073
27/03/2025 0.66p 0.67p 0.61p 0.66p 587406
26/03/2025 0.66p 0.67p 0.63p 0.66p 841846
25/03/2025 0.72p 0.72p 0.63p 0.66p 1276679
24/03/2025 0.70p 0.70p 0.68p 0.69p 460355
21/03/2025 0.73p 0.73p 0.69p 0.69p 370214
20/03/2025 0.71p 0.73p 0.70p 0.73p 1012030
19/03/2025 0.66p 0.72p 0.65p 0.71p 6083096
18/03/2025 0.66p 0.66p 0.63p 0.66p 629675
17/03/2025 0.68p 0.68p 0.61p 0.66p 852974
14/03/2025 0.68p 0.68p 0.65p 0.68p 201710
13/03/2025 0.73p 0.73p 0.65p 0.68p 277788
12/03/2025 0.68p 0.70p 0.67p 0.68p 1062133
11/03/2025 0.70p 0.70p 0.60p 0.68p 1153164
10/03/2025 0.70p 0.70p 0.69p 0.70p 61283
07/03/2025 0.70p 0.70p 0.67p 0.70p 49245
06/03/2025 0.73p 0.73p 0.68p 0.70p 43473
05/03/2025 0.73p 0.73p 0.67p 0.70p 1195259
04/03/2025 0.75p 0.75p 0.67p 0.73p 735203
03/03/2025 0.75p 0.75p 0.68p 0.75p 425456
28/02/2025 0.75p 0.80p 0.69p 0.75p 3134817
27/02/2025 0.75p 0.75p 0.70p 0.75p 260828
26/02/2025 0.75p 0.80p 0.70p 0.75p 975324
25/02/2025 0.75p 0.77p 0.70p 0.75p 918207
24/02/2025 0.73p 0.75p 0.73p 0.75p 915914
21/02/2025 0.73p 0.75p 0.66p 0.73p 2907294
20/02/2025 0.88p 0.88p 0.70p 0.73p 9717832
19/02/2025 1.35p 1.35p 1.10p 1.20p 1663803
18/02/2025 1.35p 1.48p 1.23p 1.35p 277530
17/02/2025 1.23p 1.50p 1.23p 1.35p 842100
14/02/2025 1.23p 1.23p 1.16p 1.23p 9603
13/02/2025 1.18p 1.34p 1.16p 1.23p 323200
12/02/2025 1.18p 1.29p 1.18p 1.18p 123224
11/02/2025 1.18p 1.35p 1.05p 1.18p 945377
10/02/2025 1.10p 1.30p 1.10p 1.18p 737751
07/02/2025 1.05p 1.17p 0.90p 1.10p 1881331
06/02/2025 1.10p 1.10p 0.95p 0.95p 392481
05/02/2025 1.25p 1.25p 1.04p 1.10p 0
04/02/2025 1.30p 1.35p 1.25p 1.25p 164322
03/02/2025 1.30p 1.38p 1.10p 1.30p 75103
31/01/2025 1.35p 1.41p 1.13p 1.30p 638425
30/01/2025 1.35p 1.42p 1.35p 1.35p 104449
29/01/2025 1.15p 1.45p 1.15p 1.35p 972137
28/01/2025 1.15p 1.28p 1.15p 1.15p 362918
27/01/2025 1.15p 1.22p 1.15p 1.15p 185651
24/01/2025 1.15p 1.24p 1.15p 1.15p 650487
23/01/2025 1.15p 1.15p 1.10p 1.15p 0
22/01/2025 1.15p 1.15p 1.10p 1.15p 0
21/01/2025 1.15p 1.15p 1.03p 1.15p 74132
20/01/2025 1.15p 1.15p 1.03p 1.15p 28649
17/01/2025 1.15p 1.15p 1.03p 1.15p 25946
16/01/2025 1.15p 1.30p 1.10p 1.15p 70000
15/01/2025 1.15p 1.15p 1.06p 1.15p 31056
14/01/2025 1.15p 1.15p 1.10p 1.15p 0
13/01/2025 1.15p 1.20p 1.15p 1.15p 24757
10/01/2025 1.15p 1.21p 1.06p 1.15p 304269
09/01/2025 1.15p 1.22p 1.15p 1.15p 10000
08/01/2025 1.15p 1.15p 1.06p 1.15p 100000
07/01/2025 1.15p 1.29p 1.05p 1.15p 152044
06/01/2025 1.15p 1.25p 1.00p 1.15p 67157
03/01/2025 1.15p 1.24p 1.15p 1.15p 38969
02/01/2025 1.15p 1.25p 1.15p 1.15p 38678
31/12/2024 1.15p 1.15p 1.10p 1.15p 0
30/12/2024 1.15p 1.25p 1.02p 1.15p 114959
27/12/2024 1.15p 1.15p 1.02p 1.15p 25000
24/12/2024 1.15p 1.15p 1.10p 1.15p 0
23/12/2024 1.10p 1.19p 1.00p 1.15p 452678
20/12/2024 1.20p 1.20p 1.10p 1.10p 202905
19/12/2024 1.20p 1.20p 1.20p 1.20p 0
18/12/2024 1.25p 1.25p 1.10p 1.20p 403817
17/12/2024 1.25p 1.25p 1.20p 1.25p 71546
16/12/2024 1.25p 1.25p 1.20p 1.25p 60989
13/12/2024 1.25p 1.25p 1.25p 1.25p 0
12/12/2024 1.25p 1.25p 1.20p 1.25p 96939
11/12/2024 1.25p 1.25p 1.24p 1.25p 5020

*Close Price adjusted for both dividends and splits