Karelian Diamond Resources Plc KDR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.80000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.80 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.77 | 697 |
| 2026-10-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.79 | GBp 0.77 | 400.02K |
| 2026-09-30 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.77 | GBp 0.77 | 6.18K |
| 2026-09-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.77 |
| 174.59K |
| 2026-09-28 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.80 | GBp 0.80 | 0 |
| 2026-09-25 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.85 | 29.50K |
| 2026-09-24 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.77 | GBp 0.77 | 2.40K |
| 2026-09-23 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.84 | GBp 0.77 | 11.66K |
| 2026-09-22 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.84 | 10.16K |
| 2026-09-21 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.84 | 316.69K |
| 2026-09-18 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.85 | 91.36K |
| 2026-09-17 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.84 | GBp 0.84 | 200.00K |
| 2026-09-16 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.84 | 17.65K |
| 2026-09-15 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.84 | GBp 0.77 | 192.36K |
| 2026-09-14 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.84 | GBp 0.82 | 196.19K |
| 2026-09-11 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.85 | 11.01K |
| 2026-09-10 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.85 | 29.11K |
| 2026-09-09 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.79 | GBp 0.77 | 647.34K |
| 2026-09-08 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.79 | GBp 0.79 | 60.00K |
| 2026-09-07 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.89 | GBp 0.79 | 903.89K |
| 2026-09-04 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.89 | GBp 0.76 | 254.67K |
| 2026-09-03 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.89 | GBp 0.84 | 357.41K |
| 2026-09-02 | GBp 0.80 | +6.67% | GBp 0.75 | GBp 0.85 | GBp 0.77 | 1.52M |
| 2026-09-01 | GBp 0.75 | +11.11% | GBp 0.73 | GBp 0.80 | GBp 0.68 | 470.00K |
| 2026-08-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.73 | GBp 0.63 | 1.11M |
| 2026-08-27 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 6.43K |
| 2026-08-26 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.71 | GBp 0.71 | 143.47K |
| 2026-08-25 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 140.40K |
| 2026-08-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-21 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.71 | GBp 0.63 | 195.77K |
| 2026-08-20 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 36.26K |
| 2026-08-19 | GBp 0.68 | -6.90% | GBp 0.73 | GBp 0.67 | GBp 0.67 | 752.25K |
| 2026-08-18 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.67 | GBp 0.67 | 120 |
| 2026-08-17 | GBp 0.73 | +7.41% | GBp 0.68 | GBp 0.76 | GBp 0.71 | 535.14K |
| 2026-08-14 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-13 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.71 | GBp 0.71 | 174.42K |
| 2026-08-12 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.71 | GBp 0.71 | 200.00K |
| 2026-08-11 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-10 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 500.00K |
| 2026-08-07 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-06 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 434.02K |
| 2026-08-05 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.61 | 116.00K |
| 2026-08-04 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 35.00K |
| 2026-08-03 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.63 | 713.82K |
| 2026-07-31 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.63 | 338.81K |
| 2026-07-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 500.00K |
| 2026-07-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 200.00K |
| 2026-07-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.63 | 244.39K |
| 2026-07-27 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.60 | GBp 0.60 | 1 |
| 2026-07-23 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 32.00K |
| 2026-07-22 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 248.55K |
| 2026-07-21 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 100.00K |
| 2026-07-20 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.63 | GBp 0.63 | 22.00K |
| 2026-07-16 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-15 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-14 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-13 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.63 | 200.59K |
| 2026-07-10 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 171.48K |
| 2026-07-09 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.65 | GBp 0.65 | 100.00K |
| 2026-07-08 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.65 | 142.09K |
| 2026-07-07 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 0.71 | GBp 0.65 | 171.95K |
| 2026-07-06 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.75 | GBp 0.71 | 86.00K |
| 2026-07-03 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.75 | GBp 0.70 | 37.11K |
| 2026-07-02 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.70 | GBp 0.70 | 72.58K |
| 2026-07-01 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.71 | GBp 0.71 | 50.00K |
| 2026-06-30 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.70 | GBp 0.70 | 4.51K |
| 2026-06-29 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.76 | 99.00K |
| 2026-06-26 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.70 | GBp 0.70 | 100.00K |
| 2026-06-25 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.70 | 402.51K |
| 2026-06-24 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.80 | 20.00K |
| 2026-06-23 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.70 | GBp 0.70 | 189.85K |
| 2026-06-22 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.70 | 270.35K |
| 2026-06-19 | GBp 0.75 | -6.25% | GBp 0.80 | GBp 0.70 | GBp 0.70 | 461.57K |
| 2026-06-18 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.88 | GBp 0.70 | 6.97K |
| 2026-06-17 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.88 | GBp 0.88 | 33.33K |
| 2026-06-16 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.80 | GBp 0.70 | 1.74M |
| 2026-06-15 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-06-12 | GBp 0.85 | -2.86% | GBp 0.85 | GBp 0.89 | GBp 0.80 | 199.94K |
| 2026-06-11 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.88 | GBp 0.88 | 0 |
| 2026-06-10 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.93 | GBp 0.81 | 146.03K |
| 2026-06-09 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.81 | GBp 0.81 | 2.00K |
| 2026-06-08 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.94 | GBp 0.94 | 50.90K |
| 2026-06-05 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.94 | GBp 0.81 | 543.89K |
| 2026-06-04 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.80 | GBp 0.80 | 219.89K |
| 2026-06-03 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.99 | GBp 0.80 | 1.11M |
| 2026-06-02 | GBp 0.90 | +5.88% | GBp 0.85 | GBp 0.98 | GBp 0.88 | 409.27K |
| 2026-06-01 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-05-29 | GBp 0.85 | -5.56% | GBp 0.90 | GBp 0.88 | GBp 0.80 | 311.21K |