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
26/07/2024 1.65p 1.73p 1.65p 1.65p 28000
25/07/2024 1.65p 1.67p 1.53p 1.65p 169400
24/07/2024 1.60p 1.67p 1.48p 1.65p 1204039
23/07/2024 1.60p 1.63p 1.46p 1.60p 195242
22/07/2024 1.65p 1.68p 1.50p 1.58p 809033
19/07/2024 1.58p 1.70p 1.42p 1.70p 840577
18/07/2024 1.60p 1.61p 1.45p 1.60p 453604
17/07/2024 1.68p 1.70p 1.50p 1.60p 423992
16/07/2024 1.65p 1.70p 1.50p 1.65p 1506236
15/07/2024 1.65p 1.67p 1.63p 1.63p 78420
12/07/2024 1.65p 1.70p 1.50p 1.63p 704094
11/07/2024 1.63p 1.70p 1.53p 1.70p 160799
10/07/2024 1.65p 1.68p 1.63p 1.63p 75009
09/07/2024 1.70p 1.75p 1.60p 1.68p 831987
08/07/2024 1.70p 1.72p 1.62p 1.68p 501550
05/07/2024 1.70p 1.72p 1.68p 1.68p 69054
04/07/2024 1.70p 1.75p 1.62p 1.68p 356885
03/07/2024 1.68p 1.70p 1.65p 1.70p 831351
02/07/2024 1.63p 1.75p 1.50p 1.75p 1704324
01/07/2024 1.63p 1.75p 1.50p 1.63p 3174049
28/06/2024 2.45p 2.59p 2.41p 2.45p 166692
27/06/2024 2.45p 2.64p 2.41p 2.64p 386519
26/06/2024 2.45p 2.59p 2.41p 2.45p 45838
25/06/2024 2.45p 2.60p 2.41p 2.45p 21961
24/06/2024 2.40p 2.67p 2.40p 2.45p 127761
21/06/2024 2.40p 2.50p 2.34p 2.40p 115464
20/06/2024 2.45p 2.60p 2.40p 2.60p 236684
19/06/2024 2.45p 2.60p 2.38p 2.45p 271328
18/06/2024 2.45p 2.60p 2.37p 2.45p 276245
17/06/2024 2.45p 2.45p 2.35p 2.45p 21447
14/06/2024 2.45p 2.52p 2.33p 2.45p 95254
13/06/2024 2.45p 2.54p 2.45p 2.45p 54010
12/06/2024 2.35p 2.60p 2.32p 2.60p 606653
11/06/2024 2.55p 2.60p 2.20p 2.60p 293264
10/06/2024 2.55p 2.62p 2.40p 2.60p 178000
07/06/2024 2.55p 2.62p 2.40p 2.55p 24046
06/06/2024 2.50p 2.60p 2.40p 2.55p 231344
05/06/2024 2.50p 2.56p 2.40p 2.50p 205621
04/06/2024 2.60p 2.60p 2.40p 2.50p 81833
03/06/2024 2.75p 2.75p 2.50p 2.74p 223860
31/05/2024 2.75p 2.75p 2.62p 2.70p 250000
30/05/2024 2.75p 2.80p 2.59p 2.70p 162353
29/05/2024 2.70p 2.90p 2.58p 2.70p 49707
28/05/2024 2.85p 3.00p 2.50p 2.60p 494570
24/05/2024 2.85p 2.85p 2.60p 2.80p 119322
23/05/2024 3.25p 3.25p 2.63p 2.80p 670986
22/05/2024 2.95p 3.20p 2.95p 3.20p 1228808
21/05/2024 2.95p 3.20p 2.86p 3.20p 365639
20/05/2024 2.95p 3.13p 2.80p 2.95p 181000
17/05/2024 2.85p 3.18p 2.80p 2.95p 875892
16/05/2024 2.80p 3.00p 2.76p 2.85p 142759
15/05/2024 2.75p 3.00p 2.75p 2.80p 153023
14/05/2024 2.65p 3.00p 2.51p 2.75p 624726
13/05/2024 2.65p 2.75p 2.65p 2.65p 7206
10/05/2024 2.85p 2.85p 2.50p 2.65p 778768
09/05/2024 2.95p 3.10p 2.80p 2.85p 257899
08/05/2024 2.95p 2.95p 2.81p 2.95p 14000
07/05/2024 2.95p 2.95p 2.77p 2.95p 307
03/05/2024 2.95p 3.03p 2.77p 2.95p 38099
02/05/2024 2.95p 2.95p 2.77p 2.90p 73333
01/05/2024 2.95p 2.95p 2.77p 2.95p 3333
30/04/2024 3.25p 3.45p 2.76p 3.00p 955957
29/04/2024 2.90p 3.45p 2.90p 3.25p 423835
26/04/2024 2.90p 3.19p 2.80p 2.95p 405872
25/04/2024 2.75p 3.20p 2.75p 2.95p 728786
24/04/2024 2.75p 2.86p 2.51p 2.75p 20406
23/04/2024 2.75p 2.79p 2.75p 2.75p 0
22/04/2024 2.75p 2.78p 2.51p 2.75p 10400
19/04/2024 2.75p 2.86p 2.51p 2.75p 42255
18/04/2024 2.75p 2.78p 2.51p 2.75p 17312
17/04/2024 2.75p 2.78p 2.50p 2.75p 58162
16/04/2024 2.75p 2.75p 2.68p 2.75p 178380
15/04/2024 2.75p 2.75p 2.50p 2.75p 243327
12/04/2024 2.75p 2.78p 2.53p 2.75p 159923
11/04/2024 2.75p 2.79p 2.55p 2.75p 273793
10/04/2024 2.30p 2.90p 2.30p 2.75p 1176502
09/04/2024 2.30p 2.48p 2.10p 2.30p 284578
08/04/2024 2.15p 2.25p 2.00p 2.15p 2926270
05/04/2024 2.15p 2.15p 2.00p 2.10p 40596
04/04/2024 2.15p 2.15p 2.00p 2.10p 140596
03/04/2024 2.15p 2.20p 1.90p 2.10p 191508
02/04/2024 2.15p 2.15p 2.00p 2.10p 26295
28/03/2024 2.15p 2.15p 2.05p 2.05p 2642
27/03/2024 2.15p 2.15p 2.00p 2.05p 124023
26/03/2024 2.15p 2.15p 2.00p 2.10p 78018
25/03/2024 2.15p 2.21p 2.15p 2.15p 70693
22/03/2024 2.15p 2.15p 2.12p 2.15p 0
21/03/2024 2.15p 2.21p 2.15p 2.15p 25000
20/03/2024 2.15p 2.15p 2.15p 2.15p 0
19/03/2024 2.15p 2.21p 2.15p 2.15p 44442
18/03/2024 2.15p 2.23p 2.00p 2.15p 92767
15/03/2024 2.25p 2.25p 2.00p 2.15p 20000
14/03/2024 2.15p 2.15p 2.00p 2.15p 440
13/03/2024 2.15p 2.23p 2.15p 2.15p 93346
12/03/2024 2.15p 2.15p 2.00p 2.10p 10345
11/03/2024 2.35p 2.35p 2.00p 2.15p 328686
08/03/2024 2.35p 2.46p 2.20p 2.35p 16033
07/03/2024 2.35p 2.35p 2.20p 2.35p 16000
06/03/2024 2.35p 2.38p 2.21p 2.35p 1701
05/03/2024 2.35p 2.38p 2.35p 2.35p 0
04/03/2024 2.35p 2.35p 2.20p 2.35p 6553
01/03/2024 2.35p 2.47p 2.35p 2.35p 16524
29/02/2024 2.35p 2.46p 2.35p 2.35p 20000
28/02/2024 2.35p 2.35p 2.20p 2.35p 3547
27/02/2024 2.35p 2.40p 2.35p 2.35p 61824
26/02/2024 2.40p 2.40p 2.30p 2.35p 85000
23/02/2024 2.45p 2.58p 2.30p 2.40p 354304
22/02/2024 2.45p 2.53p 2.30p 2.45p 124682
21/02/2024 2.45p 2.54p 2.30p 2.45p 81416
20/02/2024 2.45p 2.45p 2.31p 2.45p 100447
19/02/2024 2.45p 2.57p 2.31p 2.45p 10844
16/02/2024 2.55p 2.57p 2.45p 2.45p 52736
15/02/2024 2.55p 2.58p 2.55p 2.55p 95897
14/02/2024 2.45p 2.60p 2.41p 2.55p 416264
13/02/2024 2.50p 2.60p 2.43p 2.50p 138399
12/02/2024 2.25p 2.57p 2.25p 2.50p 738478
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

*Close Price adjusted for both dividends and splits