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
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
26/04/2023 2.60p 2.85p 2.51p 2.75p 283356
25/04/2023 2.80p 3.10p 2.57p 2.75p 37276
24/04/2023 2.80p 3.05p 2.67p 2.80p 126105
21/04/2023 2.90p 3.09p 2.57p 2.80p 749775
20/04/2023 2.55p 2.90p 2.55p 2.75p 339677
19/04/2023 2.65p 2.82p 2.41p 2.55p 203127
18/04/2023 2.25p 2.89p 2.25p 2.65p 1030251
17/04/2023 2.00p 2.59p 2.00p 2.25p 573191
14/04/2023 1.95p 2.18p 1.77p 2.00p 187591
13/04/2023 1.95p 2.10p 1.95p 1.95p 10000
12/04/2023 2.10p 2.10p 1.81p 1.95p 2095205
11/04/2023 2.35p 2.46p 1.80p 2.10p 711577
06/04/2023 2.75p 2.87p 2.20p 2.50p 2573364
05/04/2023 2.10p 3.48p 2.10p 2.75p 4198868
04/04/2023 1.75p 2.20p 1.75p 2.10p 421166
03/04/2023 1.70p 1.88p 1.59p 1.75p 95841
31/03/2023 1.70p 1.72p 1.70p 1.70p 447618
30/03/2023 1.70p 1.75p 1.51p 1.70p 55013
29/03/2023 1.95p 1.99p 1.51p 1.70p 779892
28/03/2023 1.75p 1.98p 1.62p 1.75p 436000
27/03/2023 1.75p 1.86p 1.62p 1.75p 26000
24/03/2023 1.70p 1.87p 1.62p 1.75p 701101
23/03/2023 2.00p 2.00p 1.70p 1.70p 242846
22/03/2023 2.00p 2.00p 1.80p 2.00p 285429
21/03/2023 2.00p 2.10p 1.84p 2.00p 236363
20/03/2023 1.95p 2.10p 1.83p 2.00p 317554
17/03/2023 2.05p 2.10p 1.90p 1.95p 635792
16/03/2023 2.00p 2.30p 1.87p 2.05p 1921576
15/03/2023 2.00p 2.00p 1.86p 2.00p 55000
14/03/2023 1.90p 2.08p 1.83p 2.00p 399115
13/03/2023 2.00p 2.00p 1.80p 1.90p 133978
10/03/2023 2.00p 2.12p 1.80p 2.00p 97467
09/03/2023 2.00p 2.12p 1.83p 2.00p 40890
08/03/2023 2.00p 2.12p 2.00p 2.00p 95
07/03/2023 2.00p 2.09p 1.83p 2.00p 354106
06/03/2023 2.00p 2.00p 1.94p 2.00p 2800
03/03/2023 2.00p 2.20p 2.00p 2.00p 174309
02/03/2023 1.95p 2.20p 1.78p 2.00p 100500
01/03/2023 1.95p 2.09p 1.73p 1.95p 40729
28/02/2023 1.95p 2.20p 1.73p 1.95p 105839
27/02/2023 1.85p 1.98p 1.72p 1.90p 97978
24/02/2023 1.85p 1.85p 1.83p 1.85p 270267
23/02/2023 1.90p 2.00p 1.71p 1.85p 486159
22/02/2023 1.90p 2.00p 1.80p 1.90p 19179
21/02/2023 1.90p 1.90p 1.86p 1.90p 56746
20/02/2023 1.90p 1.90p 1.80p 1.90p 2626412
17/02/2023 1.90p 1.91p 1.80p 1.90p 21918
16/02/2023 2.00p 2.00p 1.80p 1.90p 332959
15/02/2023 2.05p 2.09p 1.90p 2.00p 12168
14/02/2023 2.05p 2.09p 2.05p 2.05p 1894
13/02/2023 2.05p 2.05p 1.91p 2.05p 222
10/02/2023 2.05p 2.10p 2.05p 2.05p 0
09/02/2023 2.05p 2.20p 2.05p 2.05p 8953
08/02/2023 2.05p 2.05p 1.90p 2.05p 211381
07/02/2023 2.05p 2.05p 1.90p 2.05p 44112
06/02/2023 2.05p 2.10p 1.85p 2.05p 102491
03/02/2023 2.15p 2.15p 1.90p 2.05p 180283
02/02/2023 2.15p 2.15p 2.11p 2.15p 12369
01/02/2023 2.15p 2.15p 2.01p 2.15p 140778
31/01/2023 2.15p 2.15p 2.04p 2.15p 10011
30/01/2023 2.15p 2.25p 2.01p 2.15p 534421
27/01/2023 2.15p 2.29p 2.01p 2.15p 1404477
26/01/2023 2.15p 2.15p 2.01p 2.15p 252032
25/01/2023 2.05p 2.30p 2.04p 2.15p 115774
24/01/2023 2.05p 2.27p 2.05p 2.05p 95695
23/01/2023 2.05p 2.28p 1.81p 2.05p 281682
20/01/2023 2.05p 2.20p 2.05p 2.05p 22234
19/01/2023 2.05p 2.22p 1.81p 2.05p 118118
18/01/2023 2.05p 2.14p 1.81p 2.05p 18100
17/01/2023 2.05p 2.05p 1.81p 2.05p 14025
16/01/2023 2.15p 2.15p 1.91p 2.05p 183793
13/01/2023 2.15p 2.15p 1.91p 2.15p 35285
12/01/2023 2.15p 2.16p 2.15p 2.15p 16563
11/01/2023 2.15p 2.15p 2.15p 2.15p 0
10/01/2023 2.25p 2.25p 1.90p 2.15p 102854
09/01/2023 2.25p 2.25p 2.01p 2.25p 103568
06/01/2023 2.25p 2.25p 2.01p 2.25p 109861
05/01/2023 2.15p 2.25p 1.93p 2.25p 33792
04/01/2023 2.15p 2.25p 1.93p 2.15p 348918
03/01/2023 2.10p 2.19p 1.91p 2.15p 459595
30/12/2022 2.10p 2.10p 1.80p 2.10p 273030
29/12/2022 2.20p 2.20p 2.00p 2.10p 155249
28/12/2022 2.20p 2.20p 2.01p 2.20p 25099
23/12/2022 2.20p 2.20p 2.15p 2.20p 295613

*Close Price adjusted for both dividends and splits