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
09/02/2024 2.05p 2.38p 2.02p 2.25p 932371
08/02/2024 2.05p 2.05p 2.03p 2.05p 0
07/02/2024 2.10p 2.10p 2.00p 2.05p 288181
06/02/2024 2.10p 2.15p 2.00p 2.10p 790673
05/02/2024 2.10p 2.16p 2.10p 2.10p 45842
02/02/2024 2.10p 2.20p 2.00p 2.10p 97377
01/02/2024 2.10p 2.10p 2.00p 2.10p 174140
31/01/2024 2.10p 2.10p 2.07p 2.10p 0
30/01/2024 2.10p 2.10p 2.00p 2.10p 864
29/01/2024 2.15p 2.15p 2.10p 2.10p 2200
26/01/2024 2.15p 2.15p 2.11p 2.15p 110648
25/01/2024 2.15p 2.20p 2.10p 2.15p 175745
24/01/2024 2.15p 2.15p 2.10p 2.15p 48358
23/01/2024 2.15p 2.15p 2.11p 2.15p 859520
22/01/2024 2.15p 2.15p 2.11p 2.15p 1204
19/01/2024 2.15p 2.15p 2.13p 2.15p 0
18/01/2024 2.25p 2.25p 1.91p 2.15p 99000
17/01/2024 2.15p 2.18p 2.10p 2.15p 102226
16/01/2024 2.15p 2.15p 2.15p 2.15p 50000
15/01/2024 2.30p 2.30p 2.12p 2.15p 158141
12/01/2024 2.30p 2.30p 2.20p 2.30p 267121
11/01/2024 2.40p 2.40p 2.27p 2.30p 0
10/01/2024 2.35p 2.36p 2.27p 2.30p 20000
09/01/2024 2.30p 2.30p 2.28p 2.30p 110572
08/01/2024 2.35p 2.36p 2.20p 2.30p 26685
05/01/2024 2.35p 2.37p 2.35p 2.35p 20491
04/01/2024 2.35p 2.35p 2.35p 2.35p 0
03/01/2024 2.35p 2.38p 2.20p 2.35p 62815
02/01/2024 2.35p 2.43p 2.20p 2.35p 401154
29/12/2023 2.35p 2.35p 2.21p 2.35p 28807
28/12/2023 2.35p 2.35p 2.30p 2.35p 0
27/12/2023 2.35p 2.45p 2.35p 2.35p 19941
22/12/2023 2.35p 2.44p 2.21p 2.35p 69929
21/12/2023 2.35p 2.44p 2.35p 2.35p 176218
20/12/2023 2.30p 2.30p 2.20p 2.30p 83984
19/12/2023 2.30p 2.30p 2.20p 2.30p 1380
18/12/2023 2.30p 2.30p 2.20p 2.30p 12000
15/12/2023 2.30p 2.30p 2.24p 2.30p 68300
14/12/2023 2.30p 2.30p 2.27p 2.30p 0
13/12/2023 2.30p 2.30p 2.20p 2.30p 13000
12/12/2023 2.30p 2.30p 2.20p 2.30p 88570
11/12/2023 2.30p 2.40p 2.20p 2.30p 111251
08/12/2023 2.10p 2.30p 2.10p 2.30p 492548
07/12/2023 2.20p 2.20p 2.01p 2.10p 84935
06/12/2023 2.40p 2.42p 2.10p 2.20p 458893
05/12/2023 2.45p 2.45p 2.40p 2.40p 94298
04/12/2023 2.45p 2.45p 2.40p 2.45p 19592
01/12/2023 2.45p 2.50p 2.40p 2.45p 183035
30/11/2023 2.55p 2.55p 2.35p 2.45p 263152
29/11/2023 2.55p 2.57p 2.55p 2.55p 0
28/11/2023 2.55p 2.57p 2.55p 2.55p 0
27/11/2023 2.55p 2.55p 2.41p 2.55p 322183
24/11/2023 2.55p 2.55p 2.50p 2.55p 189672
23/11/2023 2.55p 2.57p 2.55p 2.55p 0
22/11/2023 2.55p 2.55p 2.50p 2.55p 20000
21/11/2023 2.55p 2.55p 2.50p 2.55p 10793
20/11/2023 2.55p 2.55p 2.50p 2.55p 5347
17/11/2023 2.55p 2.55p 2.50p 2.55p 50
16/11/2023 2.55p 2.55p 2.41p 2.55p 57000
15/11/2023 2.57p 2.57p 2.50p 2.55p 411488
14/11/2023 2.55p 2.57p 2.50p 2.57p 426166
13/11/2023 2.55p 2.55p 2.50p 2.55p 274886
10/11/2023 2.60p 2.60p 2.50p 2.55p 195000
09/11/2023 2.60p 2.60p 2.50p 2.60p 60406
08/11/2023 2.65p 2.65p 2.50p 2.60p 74400
07/11/2023 2.65p 2.65p 2.50p 2.65p 271896
06/11/2023 2.70p 2.70p 2.60p 2.65p 38047
03/11/2023 2.65p 2.65p 2.60p 2.65p 207176
02/11/2023 2.70p 2.70p 2.51p 2.65p 138428
01/11/2023 2.70p 2.70p 2.60p 2.70p 24745
31/10/2023 2.70p 2.70p 2.60p 2.70p 29992
30/10/2023 2.70p 2.70p 2.60p 2.70p 43548
27/10/2023 2.60p 2.70p 2.60p 2.70p 599990
26/10/2023 2.60p 2.70p 2.50p 2.60p 691091
25/10/2023 2.70p 2.70p 2.50p 2.60p 80509
24/10/2023 2.80p 2.80p 2.55p 2.70p 65000
23/10/2023 2.80p 2.80p 2.70p 2.80p 185083
20/10/2023 3.75p 3.75p 2.60p 2.80p 1250082
19/10/2023 3.75p 3.75p 3.53p 3.75p 1173
18/10/2023 3.75p 3.75p 3.70p 3.75p 15962
17/10/2023 3.75p 3.75p 3.53p 3.75p 40020
16/10/2023 3.75p 3.75p 3.53p 3.75p 11549
13/10/2023 3.75p 3.84p 3.75p 3.75p 110184
12/10/2023 3.95p 4.17p 3.51p 3.75p 682088
11/10/2023 3.85p 4.08p 3.81p 3.95p 184076
10/10/2023 4.45p 4.45p 3.76p 3.85p 884677
09/10/2023 4.50p 4.53p 4.15p 4.30p 621506
06/10/2023 4.40p 4.67p 4.33p 4.50p 620664
05/10/2023 4.75p 4.87p 4.25p 4.40p 865310
04/10/2023 4.90p 5.30p 4.75p 4.75p 252184
03/10/2023 4.75p 4.99p 4.75p 4.90p 344587
02/10/2023 4.75p 4.78p 4.53p 4.75p 13561
29/09/2023 4.75p 4.78p 4.75p 4.75p 55402
28/09/2023 4.75p 4.89p 4.53p 4.75p 314541
27/09/2023 4.75p 4.80p 4.51p 4.75p 106481
26/09/2023 4.75p 4.85p 4.51p 4.75p 271985
25/09/2023 4.75p 4.86p 4.51p 4.75p 28000
22/09/2023 4.65p 4.86p 4.51p 4.75p 328273
21/09/2023 4.75p 4.75p 4.50p 4.65p 265321
20/09/2023 4.65p 4.98p 4.65p 4.75p 571997
19/09/2023 4.90p 5.50p 4.65p 4.65p 957132
18/09/2023 4.90p 5.24p 4.57p 4.90p 493694
15/09/2023 4.90p 5.19p 4.56p 4.90p 89449
14/09/2023 5.15p 5.27p 4.73p 4.90p 308730
13/09/2023 4.55p 5.28p 4.55p 5.15p 652925
12/09/2023 4.55p 4.80p 4.55p 4.65p 332861
11/09/2023 4.50p 5.14p 4.50p 4.55p 1234693
08/09/2023 4.50p 4.65p 4.10p 4.50p 141105
07/09/2023 4.50p 4.80p 4.10p 4.50p 276520
06/09/2023 3.65p 4.78p 3.65p 4.50p 319920
05/09/2023 3.65p 3.77p 3.31p 3.65p 200911
04/09/2023 3.75p 3.80p 3.33p 3.65p 114011
01/09/2023 3.75p 3.80p 3.51p 3.75p 232361
31/08/2023 3.75p 3.75p 3.35p 3.75p 72807
30/08/2023 3.75p 3.75p 3.50p 3.75p 129512
29/08/2023 3.80p 3.97p 3.51p 3.75p 483901
25/08/2023 4.00p 4.00p 3.55p 3.80p 732604
24/08/2023 4.00p 4.20p 3.56p 4.00p 239447
23/08/2023 3.85p 4.05p 3.70p 4.00p 251055
22/08/2023 3.85p 4.04p 3.70p 3.85p 50631
21/08/2023 4.00p 4.10p 3.69p 3.85p 150736
18/08/2023 4.25p 4.25p 3.63p 4.00p 182494
17/08/2023 4.25p 4.25p 3.80p 4.25p 242332
16/08/2023 4.25p 4.27p 4.08p 4.25p 79946
15/08/2023 4.25p 4.25p 4.05p 4.25p 40688
14/08/2023 4.25p 4.30p 4.05p 4.25p 49402
11/08/2023 4.25p 4.58p 4.04p 4.25p 328194
10/08/2023 4.25p 4.33p 4.08p 4.25p 112909
09/08/2023 4.35p 4.62p 3.80p 4.25p 766467
08/08/2023 4.75p 4.89p 4.50p 4.60p 223146
07/08/2023 4.15p 5.45p 4.15p 4.75p 1469589
04/08/2023 4.15p 4.34p 3.87p 4.15p 122622
03/08/2023 3.80p 4.44p 3.80p 4.15p 681866
02/08/2023 3.55p 4.95p 3.55p 3.80p 1536529
01/08/2023 3.50p 3.80p 3.35p 3.55p 458562
31/07/2023 3.50p 3.80p 3.33p 3.50p 570858
28/07/2023 3.05p 3.80p 3.05p 3.40p 538256
27/07/2023 3.00p 3.20p 3.00p 3.05p 263170
26/07/2023 2.95p 3.20p 2.95p 3.00p 380329
25/07/2023 2.95p 3.09p 2.89p 2.95p 120288
24/07/2023 2.95p 3.18p 2.95p 2.95p 550912
21/07/2023 2.95p 3.12p 2.75p 2.95p 473747
20/07/2023 2.95p 3.09p 2.74p 2.95p 37362
19/07/2023 3.00p 3.16p 2.74p 2.95p 89419
18/07/2023 2.75p 3.20p 2.64p 3.00p 1245644
17/07/2023 2.75p 2.85p 2.63p 2.75p 303544
14/07/2023 2.75p 3.00p 2.63p 2.75p 434970
13/07/2023 2.75p 2.75p 2.56p 2.75p 78529
12/07/2023 2.75p 2.85p 2.55p 2.75p 391194
11/07/2023 2.75p 2.82p 2.66p 2.75p 83668
10/07/2023 2.75p 2.82p 2.62p 2.75p 4093
07/07/2023 2.75p 2.90p 2.50p 2.75p 145835
06/07/2023 2.75p 2.94p 2.68p 2.75p 22234
05/07/2023 2.75p 2.75p 2.68p 2.75p 10475
04/07/2023 2.75p 2.98p 2.70p 2.75p 367566
03/07/2023 2.75p 2.98p 2.68p 2.75p 364579
30/06/2023 2.85p 2.85p 2.68p 2.75p 173806
29/06/2023 2.95p 3.03p 2.70p 2.85p 228970
28/06/2023 2.70p 3.15p 2.70p 2.95p 482853
27/06/2023 2.65p 2.95p 2.58p 2.70p 141268
26/06/2023 2.65p 2.65p 2.55p 2.65p 66315
23/06/2023 2.55p 2.79p 2.54p 2.65p 222640
22/06/2023 2.45p 2.69p 2.45p 2.55p 294551
21/06/2023 2.45p 2.50p 2.45p 2.45p 7644
20/06/2023 2.30p 2.50p 2.25p 2.45p 395418
19/06/2023 2.30p 2.30p 2.25p 2.30p 28843
16/06/2023 2.30p 2.30p 2.27p 2.30p 0
15/06/2023 2.30p 2.30p 2.27p 2.30p 0
14/06/2023 2.30p 2.30p 2.25p 2.30p 123127
13/06/2023 2.30p 2.30p 2.24p 2.30p 200000
12/06/2023 2.30p 2.34p 2.30p 2.30p 425000
09/06/2023 2.30p 2.34p 2.20p 2.30p 593390
08/06/2023 2.30p 2.35p 2.20p 2.30p 832771
07/06/2023 2.30p 2.30p 2.30p 2.30p 0
06/06/2023 2.30p 2.40p 2.28p 2.30p 114676
05/06/2023 2.50p 2.50p 2.20p 2.35p 387203
02/06/2023 2.50p 2.80p 2.21p 2.50p 316540
01/06/2023 2.70p 2.70p 2.20p 2.50p 242535
31/05/2023 2.70p 2.75p 2.48p 2.70p 30426
30/05/2023 2.70p 2.75p 2.47p 2.70p 96678
26/05/2023 2.70p 2.80p 2.70p 2.70p 0
25/05/2023 2.70p 2.75p 2.70p 2.70p 3866
24/05/2023 2.60p 2.75p 2.36p 2.70p 68694
23/05/2023 2.60p 2.60p 2.36p 2.60p 8
22/05/2023 2.60p 2.75p 2.36p 2.60p 105201
19/05/2023 2.60p 2.60p 2.52p 2.60p 0
18/05/2023 2.60p 2.60p 2.24p 2.60p 72973
17/05/2023 2.60p 2.64p 2.28p 2.60p 44272
16/05/2023 2.70p 2.70p 2.42p 2.60p 60142
15/05/2023 2.60p 2.70p 2.42p 2.70p 16221
12/05/2023 2.60p 2.70p 2.42p 2.70p 66
11/05/2023 2.60p 2.75p 2.42p 2.70p 61797
10/05/2023 2.60p 2.78p 2.40p 2.70p 50337
09/05/2023 2.50p 2.78p 2.50p 2.70p 220403
05/05/2023 2.60p 2.66p 2.60p 2.60p 6992
04/05/2023 2.65p 2.65p 2.50p 2.60p 10160
03/05/2023 2.65p 2.65p 2.50p 2.65p 44526
02/05/2023 2.65p 2.80p 2.62p 2.65p 169680
28/04/2023 2.85p 3.20p 2.65p 2.65p 521846
27/04/2023 2.75p 3.20p 2.75p 2.85p 279044

*Close Price adjusted for both dividends and splits