Skip to main content
Karelian Diamond Resources Plc (AIM:KDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.440
+0.040 (10.00%)
Mar 6, 2026, 3:19 PM GMT

AIM:KDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.440.380.44-10.00%406,663
Mar 5, 20260.400.400.400.400.40--
Mar 4, 20260.400.400.400.400.40--
Mar 3, 20260.400.440.380.400.40-196,364
Mar 2, 20260.430.450.400.400.40-5.88%258,406
Feb 27, 20260.480.450.350.430.43-15.00%11,019,070
Feb 26, 20260.500.530.530.500.50-158,892
Feb 25, 20260.500.510.460.500.50-108,413
Feb 24, 20260.500.510.510.500.50-520,881
Feb 23, 20260.500.520.460.500.50-814,319
Feb 20, 20260.500.500.500.500.50--
Feb 19, 20260.460.460.460.500.50-249,000
Feb 18, 20260.520.520.520.500.50-477,005
Feb 17, 20260.500.520.450.500.50-2,180,775
Feb 16, 20260.530.500.450.500.50-4.76%748,178
Feb 13, 20260.530.540.540.530.53-261,111
Feb 12, 20260.530.540.540.530.53-18,382
Feb 11, 20260.550.510.500.530.53-4.55%860,294
Feb 10, 20260.550.550.550.550.55--
Feb 9, 20260.550.510.510.550.55-29,298
Feb 6, 20260.550.550.550.550.55--
Feb 5, 20260.550.540.500.550.55-1,232,862
Feb 4, 20260.580.590.500.550.55-4.35%571,148
Feb 3, 20260.580.550.550.580.58-100,000
Feb 2, 20260.580.580.550.580.58-167,893
Jan 30, 20260.580.580.550.580.58-339,545
Jan 29, 20260.550.580.570.580.584.55%809,703
Jan 28, 20260.550.580.510.550.55-8.33%2,674,174
Jan 27, 20260.600.620.550.600.60-251,162
Jan 26, 20260.500.680.520.600.6020.00%5,070,216
Jan 23, 20260.450.520.450.500.50-188,678
Jan 22, 20260.500.530.460.500.50-164,290
Jan 21, 20260.500.500.500.500.50--
Jan 20, 20260.550.600.460.500.50-9.09%1,795,004
Jan 19, 20260.550.520.520.550.55-10,000
Jan 16, 20260.550.600.500.550.55-172,469
Jan 15, 20260.580.550.520.550.55-4.35%1,904,417
Jan 14, 20260.600.600.550.580.58-211,249
Jan 13, 20260.550.600.520.580.584.55%157,097
Jan 12, 20260.500.580.540.550.5510.00%1,971,066
Jan 9, 20260.500.540.470.500.50-279,100
Jan 8, 20260.500.500.500.500.50--
Jan 7, 20260.500.540.520.500.50-377,443
Jan 6, 20260.500.540.470.500.50-317,792
Jan 5, 20260.550.580.470.500.50-9.09%2,532,639
Jan 2, 20260.430.600.410.550.5529.41%5,253,428
Dec 31, 20250.430.440.440.430.43-1,101,826
Dec 30, 20250.500.450.400.430.43-15.00%4,205,447
Dec 29, 20250.500.530.460.500.50-694,973
Dec 24, 20250.500.500.500.500.50--
Dec 23, 20250.500.500.500.500.50--
Dec 22, 20250.500.460.460.500.50-287,803
Dec 19, 20250.500.530.530.500.50-150,000
Dec 18, 20250.500.530.460.500.50-122,372
Dec 17, 20250.500.530.460.500.50-132,602
Dec 16, 20250.550.500.450.500.50-9.09%3,850,214
Dec 15, 20250.550.590.520.550.55-11,929
Dec 12, 20250.550.580.520.550.55-180,026
Dec 11, 20250.530.550.550.550.554.76%744,666
Dec 10, 20250.530.550.550.530.53-384,778
Dec 9, 20250.530.500.500.530.53-364,000
Dec 8, 20250.530.500.500.530.53-677,855
Dec 5, 20250.530.550.500.530.53-2,005,887
Dec 4, 20250.530.540.500.530.53-517,277
Dec 3, 20250.530.550.500.530.53-831,666
Dec 2, 20250.550.550.500.530.53-4.55%1,782,800
Dec 1, 20250.600.620.550.550.55-8.33%599,900
Nov 28, 20250.600.620.560.600.60-273,418
Nov 27, 20250.600.620.620.600.60-185,009
Nov 26, 20250.580.620.520.600.609.09%918,272
Nov 25, 20250.550.580.520.550.55-43,528
Nov 24, 20250.550.550.550.550.55--
Nov 21, 20250.550.590.520.550.55-8.33%1,535,854
Nov 20, 20250.600.620.560.600.60-199,370
Nov 19, 20250.600.620.560.600.60-587,641
Nov 18, 20250.650.620.560.600.60-7.69%336,562
Nov 17, 20250.650.620.600.650.65-630,891
Nov 14, 20250.650.620.600.650.65-127,829
Nov 13, 20250.650.600.600.650.65-52,110
Nov 12, 20250.650.620.600.650.65-23,739
Nov 11, 20250.650.700.600.650.65-675,000
Nov 10, 20250.650.650.600.650.65-163,300
Nov 7, 20250.600.650.600.650.658.33%740,000
Nov 6, 20250.600.620.580.600.60-250,795
Nov 5, 20250.600.630.560.600.60-894,068
Nov 4, 20250.630.620.600.600.60-4.00%161,285
Nov 3, 20250.630.650.600.630.63-881,137
Oct 31, 20250.630.620.600.630.63-213,255
Oct 30, 20250.600.650.580.630.634.17%1,252,555
Oct 29, 20250.600.600.600.600.60--
Oct 28, 20250.600.630.570.600.60-889,529
Oct 27, 20250.600.580.580.600.60-14,170
Oct 24, 20250.600.600.600.600.60--
Oct 23, 20250.600.580.580.600.60-68,556
Oct 22, 20250.600.580.580.600.60-200,000
Oct 21, 20250.600.630.630.600.60-119,829
Oct 20, 20250.600.650.580.600.60-42,679
Oct 17, 20250.600.630.570.600.60-85,052
Oct 16, 20250.600.630.630.600.60-208,010
Oct 15, 20250.600.630.570.600.60-733,534