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
27/09/2019 3.15p 3.15p 3.10p 3.15p 63600
26/09/2019 3.15p 3.15p 3.10p 3.15p 7710
25/09/2019 3.15p 3.15p 3.10p 3.15p 198
24/09/2019 3.15p 3.15p 3.15p 3.15p 0
23/09/2019 3.15p 3.15p 3.10p 3.15p 5000
20/09/2019 3.20p 3.20p 3.10p 3.15p 10573
19/09/2019 3.20p 3.22p 3.10p 3.20p 46302
18/09/2019 3.20p 3.20p 3.20p 3.20p 0
17/09/2019 3.20p 3.30p 3.10p 3.20p 68111
16/09/2019 3.20p 3.20p 3.10p 3.20p 16453
13/09/2019 3.20p 3.30p 3.10p 3.20p 58464
12/09/2019 3.20p 3.20p 3.13p 3.20p 154246
11/09/2019 3.20p 3.20p 3.13p 3.20p 8478
10/09/2019 3.15p 3.29p 3.10p 3.20p 330667
09/09/2019 3.15p 3.15p 3.10p 3.15p 10110
06/09/2019 3.15p 3.20p 3.10p 3.15p 58391
05/09/2019 3.15p 3.20p 3.10p 3.15p 8557
04/09/2019 3.15p 3.20p 3.15p 3.15p 24461
03/09/2019 3.15p 3.20p 3.10p 3.15p 345840
02/09/2019 3.15p 3.20p 3.11p 3.15p 283129
30/08/2019 3.20p 3.25p 3.11p 3.15p 91540
29/08/2019 3.10p 3.30p 3.10p 3.20p 148148
28/08/2019 3.10p 3.15p 3.03p 3.10p 40082
27/08/2019 3.10p 3.10p 3.03p 3.10p 2500
23/08/2019 3.10p 3.17p 3.10p 3.10p 31366
22/08/2019 3.10p 3.10p 3.03p 3.10p 4857
21/08/2019 3.10p 3.17p 3.03p 3.10p 1120
20/08/2019 3.10p 3.10p 3.02p 3.10p 6946
19/08/2019 3.10p 3.10p 3.10p 3.10p 0
16/08/2019 3.10p 3.10p 3.03p 3.10p 52
15/08/2019 3.10p 3.17p 3.04p 3.10p 54694
14/08/2019 3.05p 3.17p 3.03p 3.10p 24779
13/08/2019 3.05p 3.05p 3.05p 3.05p 0
12/08/2019 3.05p 3.20p 3.02p 3.05p 24322
09/08/2019 3.10p 3.20p 3.05p 3.05p 14792
08/08/2019 3.10p 3.18p 3.10p 3.10p 20829
07/08/2019 3.00p 3.20p 3.00p 3.10p 160000
06/08/2019 3.00p 3.10p 2.96p 3.00p 60662
05/08/2019 3.00p 3.00p 3.00p 3.00p 0
02/08/2019 3.00p 3.10p 3.00p 3.00p 15619
01/08/2019 3.00p 3.09p 3.00p 3.00p 113265
31/07/2019 3.00p 3.09p 2.95p 3.00p 1614
30/07/2019 3.00p 3.10p 2.94p 3.00p 85342
29/07/2019 2.95p 3.10p 2.92p 3.00p 397617
26/07/2019 4.00p 4.00p 2.81p 2.95p 1283021
25/07/2019 4.00p 4.10p 4.00p 4.00p 152794
24/07/2019 4.15p 4.15p 3.90p 4.00p 109618
23/07/2019 4.25p 4.30p 4.10p 4.15p 653130
22/07/2019 4.25p 4.60p 4.10p 4.25p 896295
19/07/2019 4.20p 4.33p 4.02p 4.25p 1280432
18/07/2019 3.65p 4.30p 3.65p 4.20p 1238490
17/07/2019 3.85p 3.85p 3.51p 3.65p 406847
16/07/2019 3.35p 4.00p 3.35p 3.85p 1317267
15/07/2019 3.05p 3.48p 2.70p 3.35p 729719
12/07/2019 3.05p 3.07p 3.00p 3.05p 39823
11/07/2019 2.95p 3.20p 2.95p 3.05p 584787
10/07/2019 2.95p 2.95p 2.90p 2.95p 20800
09/07/2019 3.15p 3.15p 2.90p 2.95p 132085
08/07/2019 3.20p 3.28p 3.05p 3.15p 115175
05/07/2019 3.35p 3.35p 3.10p 3.20p 127215
04/07/2019 3.35p 3.46p 3.23p 3.35p 12573
03/07/2019 3.40p 3.50p 3.25p 3.40p 398401
02/07/2019 3.40p 3.55p 3.33p 3.40p 108958
01/07/2019 3.40p 3.40p 3.40p 3.40p 0
28/06/2019 3.30p 3.50p 3.20p 3.40p 853396
27/06/2019 3.15p 3.30p 3.00p 3.30p 489811
26/06/2019 3.30p 3.30p 3.10p 3.15p 163606
25/06/2019 3.10p 3.30p 3.00p 3.30p 271560
24/06/2019 3.25p 3.25p 3.10p 3.10p 95811
21/06/2019 3.25p 3.25p 3.20p 3.25p 121200
20/06/2019 3.75p 3.75p 3.20p 3.25p 393237
19/06/2019 3.95p 3.98p 3.70p 3.75p 880647
18/06/2019 3.95p 3.98p 3.75p 3.95p 281499
17/06/2019 3.65p 4.00p 3.51p 3.95p 502055
14/06/2019 3.75p 3.80p 3.51p 3.65p 828601
13/06/2019 3.65p 4.10p 3.60p 3.80p 1125223
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

*Close Price adjusted for both dividends and splits