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
08/03/2022 2.05p 2.30p 2.05p 2.05p 8728
07/03/2022 2.20p 2.20p 1.80p 2.05p 89634
04/03/2022 2.30p 2.30p 2.10p 2.30p 15799
03/03/2022 2.30p 2.30p 2.10p 2.30p 75000
02/03/2022 2.30p 2.30p 2.14p 2.30p 17064
01/03/2022 2.30p 2.30p 2.30p 2.30p 0
28/02/2022 2.30p 2.30p 2.20p 2.30p 17290
25/02/2022 2.35p 2.35p 2.30p 2.30p 43547
24/02/2022 2.30p 2.30p 2.12p 2.30p 59664
23/02/2022 2.30p 2.30p 2.25p 2.30p 100000
22/02/2022 2.30p 2.30p 2.11p 2.30p 23719
21/02/2022 2.35p 2.35p 2.30p 2.30p 0
18/02/2022 2.35p 2.35p 2.30p 2.30p 0
17/02/2022 2.30p 2.30p 2.30p 2.30p 0
16/02/2022 2.25p 2.35p 2.13p 2.30p 54495
15/02/2022 2.25p 2.38p 2.08p 2.25p 25750
14/02/2022 2.30p 2.50p 2.25p 2.25p 23462
11/02/2022 2.20p 2.33p 1.91p 2.25p 347685
10/02/2022 2.15p 2.28p 1.91p 2.20p 119815
09/02/2022 2.10p 2.20p 1.91p 2.10p 62522
08/02/2022 2.10p 2.15p 1.96p 2.10p 183512
07/02/2022 2.10p 2.30p 2.10p 2.10p 4400
04/02/2022 2.15p 2.30p 2.00p 2.10p 250347
03/02/2022 2.40p 2.45p 2.00p 2.15p 1302430
02/02/2022 2.40p 2.40p 2.40p 2.40p 0
01/02/2022 2.35p 2.48p 2.21p 2.40p 20209
31/01/2022 2.45p 2.45p 2.15p 2.35p 174318
28/01/2022 2.45p 2.53p 2.45p 2.45p 8524
27/01/2022 2.65p 2.65p 2.20p 2.45p 318727
26/01/2022 2.65p 2.65p 2.50p 2.65p 75160
25/01/2022 2.80p 2.80p 2.55p 2.65p 24000
24/01/2022 2.90p 3.00p 2.56p 2.80p 177457
21/01/2022 2.90p 2.90p 2.90p 2.90p 0
20/01/2022 2.90p 2.90p 2.90p 2.90p 2985
19/01/2022 2.70p 2.90p 2.58p 2.90p 177724
18/01/2022 2.60p 2.70p 2.60p 2.70p 60897
17/01/2022 2.80p 2.80p 2.56p 2.60p 310031
14/01/2022 3.20p 3.20p 2.74p 2.80p 291140
13/01/2022 3.00p 3.15p 2.83p 3.10p 253395
12/01/2022 3.05p 3.05p 2.81p 3.00p 557076
10/01/2022 3.50p 3.55p 2.83p 3.10p 930546
07/01/2022 3.65p 3.76p 3.20p 3.50p 267074
06/01/2022 3.75p 3.80p 3.31p 3.65p 674078
05/01/2022 3.85p 4.00p 3.69p 3.75p 276178
04/01/2022 3.75p 4.13p 3.55p 3.85p 1235098
03/01/2022 3.75p 3.88p 3.55p 3.75p 1393493
31/12/2021 3.75p 3.88p 3.55p 3.75p 1393493
30/12/2021 3.85p 3.97p 3.51p 3.75p 743501
29/12/2021 3.25p 4.03p 3.23p 3.85p 1188428
28/12/2021 2.85p 3.50p 2.85p 3.25p 82166
27/12/2021 2.85p 3.50p 2.85p 3.25p 82166
24/12/2021 2.85p 3.50p 2.85p 3.25p 82166
23/12/2021 2.85p 3.17p 2.85p 2.85p 16611
22/12/2021 2.85p 3.20p 2.58p 2.85p 100968
21/12/2021 2.85p 3.17p 2.85p 2.85p 23212
20/12/2021 2.85p 3.18p 2.85p 2.85p 168675
17/12/2021 2.85p 2.85p 2.85p 2.85p 0
16/12/2021 2.85p 2.85p 2.85p 2.85p 0
15/12/2021 2.85p 2.93p 2.50p 2.85p 88029
14/12/2021 2.85p 2.85p 2.61p 2.85p 116192
13/12/2021 2.85p 3.00p 2.58p 2.85p 82006
10/12/2021 2.85p 2.96p 2.75p 2.85p 125310
09/12/2021 2.85p 2.85p 2.79p 2.85p 20405
08/12/2021 2.75p 2.80p 2.55p 2.75p 226813
07/12/2021 2.75p 3.00p 2.55p 3.00p 33000
06/12/2021 2.75p 2.83p 2.55p 2.75p 70086
03/12/2021 2.85p 3.00p 2.53p 2.75p 350115
02/12/2021 2.85p 3.00p 2.50p 2.75p 328828
01/12/2021 2.75p 2.90p 2.50p 2.75p 35866
30/11/2021 2.75p 2.75p 2.75p 2.75p 0
29/11/2021 2.85p 2.98p 2.50p 2.75p 98408
26/11/2021 2.85p 3.00p 2.50p 2.85p 152434
25/11/2021 3.05p 3.05p 2.55p 2.85p 288461
24/11/2021 3.05p 3.05p 2.80p 3.05p 7618
23/11/2021 3.05p 3.05p 3.05p 3.05p 0
22/11/2021 3.05p 3.05p 2.80p 3.05p 5130
19/11/2021 3.05p 3.05p 3.05p 3.05p 0
18/11/2021 3.05p 3.05p 2.98p 3.05p 65000
17/11/2021 3.05p 3.05p 2.81p 3.05p 81760
16/11/2021 3.15p 3.15p 2.70p 3.05p 47078
15/11/2021 3.15p 3.15p 2.80p 3.15p 26159
12/11/2021 3.15p 3.15p 3.15p 3.15p 0
11/11/2021 3.15p 3.15p 2.80p 3.15p 385
10/11/2021 3.15p 3.15p 2.81p 3.15p 78165
09/11/2021 3.00p 3.00p 3.00p 3.00p 0
08/11/2021 3.00p 3.05p 2.80p 3.00p 84924
05/11/2021 3.00p 3.00p 3.00p 3.00p 0
04/11/2021 3.25p 3.25p 3.00p 3.00p 145677
03/11/2021 3.25p 3.30p 3.01p 3.25p 7590
02/11/2021 3.25p 3.35p 3.01p 3.25p 74144
01/11/2021 3.25p 3.50p 3.25p 3.25p 1341
29/10/2021 3.25p 3.25p 3.18p 3.25p 9200
28/10/2021 3.10p 3.10p 3.07p 3.10p 20996
27/10/2021 3.25p 3.38p 2.90p 3.10p 203218
26/10/2021 3.25p 3.25p 3.01p 3.25p 3758
25/10/2021 3.25p 3.25p 3.25p 3.25p 0
22/10/2021 3.25p 3.38p 3.01p 3.25p 9134
21/10/2021 3.25p 3.25p 3.25p 3.25p 0
20/10/2021 3.25p 3.42p 3.06p 3.25p 38188
19/10/2021 3.25p 3.43p 3.25p 3.25p 6800
18/10/2021 3.25p 3.50p 3.01p 3.25p 61562
15/10/2021 3.25p 3.43p 3.25p 3.25p 32677
14/10/2021 3.25p 3.43p 3.25p 3.25p 99657
13/10/2021 3.25p 3.38p 3.25p 3.25p 33649
12/10/2021 3.30p 3.45p 3.01p 3.25p 87494
11/10/2021 3.35p 3.35p 3.16p 3.30p 40000
08/10/2021 3.35p 3.58p 3.35p 3.35p 6758
07/10/2021 3.45p 3.48p 3.10p 3.35p 207884
06/10/2021 3.45p 3.45p 3.13p 3.45p 288056
05/10/2021 3.45p 3.55p 3.40p 3.45p 483872
04/10/2021 2.75p 3.45p 2.75p 3.45p 545894
01/10/2021 2.70p 3.00p 2.56p 2.75p 578032
30/09/2021 2.60p 2.70p 2.52p 2.70p 38064
29/09/2021 2.45p 2.80p 2.45p 2.60p 595256
28/09/2021 2.40p 2.65p 2.40p 2.45p 448008
27/09/2021 2.55p 2.58p 2.20p 2.40p 226143
24/09/2021 2.75p 2.75p 2.51p 2.75p 76391
23/09/2021 2.85p 2.85p 2.35p 2.75p 248353
22/09/2021 2.85p 2.85p 2.72p 2.85p 3685
21/09/2021 2.85p 2.85p 2.72p 2.85p 64500
20/09/2021 2.85p 2.85p 2.85p 2.85p 0
17/09/2021 2.85p 2.85p 2.73p 2.85p 3360
16/09/2021 2.70p 3.00p 2.70p 2.85p 130502
15/09/2021 2.70p 2.70p 2.70p 2.70p 0
14/09/2021 2.90p 2.97p 2.51p 2.70p 204194
13/09/2021 3.03p 3.03p 2.83p 2.90p 13400
10/09/2021 3.03p 3.03p 2.83p 2.90p 149179
09/09/2021 3.03p 3.03p 2.80p 2.90p 25624
08/09/2021 3.03p 3.03p 2.90p 2.90p 0
07/09/2021 3.15p 3.15p 2.70p 2.90p 499204
06/09/2021 3.15p 3.15p 2.81p 2.90p 78191
03/09/2021 3.15p 3.15p 2.90p 2.90p 0
02/09/2021 3.15p 3.15p 2.83p 2.90p 126183
01/09/2021 3.15p 3.15p 2.83p 2.90p 4578
31/08/2021 3.00p 3.00p 2.80p 2.90p 109057
30/08/2021 3.00p 3.00p 2.80p 2.90p 6594
27/08/2021 3.00p 3.00p 2.80p 2.90p 6594
26/08/2021 3.15p 3.15p 2.70p 3.00p 232954
25/08/2021 3.15p 3.28p 3.00p 3.25p 33809
24/08/2021 3.15p 3.28p 3.15p 3.25p 12074
23/08/2021 3.15p 3.28p 3.00p 3.25p 46934
20/08/2021 3.15p 3.40p 2.98p 3.25p 347971
19/08/2021 3.15p 3.40p 3.01p 3.25p 103255
18/08/2021 3.15p 3.40p 2.84p 3.25p 519872
17/08/2021 3.15p 3.30p 3.00p 3.15p 25000
16/08/2021 3.35p 3.35p 3.00p 3.25p 66192
13/08/2021 3.35p 3.40p 3.35p 3.35p 125918
12/08/2021 3.35p 3.40p 3.14p 3.35p 485938
11/08/2021 3.35p 3.40p 3.33p 3.35p 22647
10/08/2021 3.35p 3.40p 3.35p 3.35p 6932
09/08/2021 3.35p 3.40p 3.31p 3.35p 30870
06/08/2021 3.35p 3.40p 3.31p 3.35p 131653
05/08/2021 3.35p 3.49p 3.27p 3.35p 494540
04/08/2021 3.25p 3.75p 3.25p 3.35p 108911
03/08/2021 3.15p 3.40p 2.83p 3.25p 789759
02/08/2021 3.15p 3.15p 3.08p 3.15p 10000
30/07/2021 3.15p 3.15p 2.81p 3.15p 11000
29/07/2021 3.15p 3.15p 2.81p 3.15p 43996
28/07/2021 3.15p 3.15p 2.81p 3.15p 100708
27/07/2021 3.15p 3.15p 2.83p 3.15p 33
26/07/2021 3.15p 3.15p 3.15p 3.15p 0
23/07/2021 3.15p 3.15p 2.80p 3.15p 149312
22/07/2021 3.15p 3.15p 3.15p 3.15p 3521
21/07/2021 3.15p 3.15p 2.81p 3.15p 75046
20/07/2021 3.15p 3.15p 3.15p 3.15p 2789
19/07/2021 3.15p 3.15p 2.81p 3.15p 42969
16/07/2021 3.15p 3.15p 3.15p 3.15p 0
15/07/2021 3.15p 3.25p 2.83p 3.15p 26454
14/07/2021 3.25p 3.25p 3.01p 3.15p 15654
13/07/2021 3.25p 3.25p 3.00p 3.25p 165800
12/07/2021 3.25p 3.25p 3.01p 3.25p 31844
09/07/2021 3.25p 3.25p 3.00p 3.25p 100000
08/07/2021 3.25p 3.40p 3.25p 3.25p 17106
07/07/2021 3.25p 3.25p 3.01p 3.25p 1051
06/07/2021 3.25p 3.40p 3.25p 3.25p 5737
05/07/2021 3.25p 3.40p 3.13p 3.25p 514287
02/07/2021 3.30p 3.40p 2.90p 3.25p 839603
01/07/2021 3.45p 3.50p 2.95p 3.30p 107047
30/06/2021 3.45p 3.49p 3.45p 3.45p 43132
29/06/2021 3.45p 3.66p 3.10p 3.45p 29557
28/06/2021 3.45p 3.67p 3.45p 3.45p 105698
25/06/2021 3.65p 3.67p 3.65p 3.65p 10000
24/06/2021 3.65p 3.65p 3.65p 3.65p 0
23/06/2021 3.65p 3.70p 3.50p 3.65p 141883
22/06/2021 3.70p 3.80p 3.55p 3.65p 172682
21/06/2021 3.70p 3.90p 3.51p 3.70p 438461
18/06/2021 3.90p 4.00p 3.50p 3.70p 241463
17/06/2021 4.00p 4.40p 3.52p 3.90p 351564
16/06/2021 4.50p 4.50p 3.50p 4.00p 734982
15/06/2021 4.65p 4.70p 4.00p 4.50p 86014
14/06/2021 4.70p 4.70p 4.45p 4.65p 54697
11/06/2021 4.70p 4.70p 4.45p 4.70p 19923
10/06/2021 4.60p 4.73p 4.60p 4.70p 364995
09/06/2021 4.55p 4.73p 4.45p 4.60p 484847
08/06/2021 4.75p 4.89p 4.10p 4.55p 123173
07/06/2021 4.75p 4.75p 4.53p 4.75p 27779
04/06/2021 4.75p 4.75p 4.53p 4.75p 22309
03/06/2021 4.75p 4.75p 4.51p 4.75p 42383
02/06/2021 4.75p 4.75p 4.51p 4.75p 166
01/06/2021 4.75p 4.75p 4.50p 4.75p 47596

*Close Price adjusted for both dividends and splits