Skip to main content
Karelian Diamond Resources Plc (AIM:KDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.984
+0.084 (9.28%)
Apr 28, 2026, 3:49 PM GMT

AIM:KDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.841.000.800.91-1.11%1,355,907
Apr 27, 20260.700.990.680.900.9028.57%2,607,032
Apr 24, 20260.700.730.730.700.70-225,482
Apr 23, 20260.700.730.650.700.70-7,118,338
Apr 22, 20260.650.700.630.700.707.69%1,920,539
Apr 21, 20260.650.680.620.650.65-663,712
Apr 20, 20260.650.620.620.650.65-100,871
Apr 17, 20260.650.680.680.650.65-102,188
Apr 16, 20260.650.680.620.650.65-46,799
Apr 15, 20260.610.620.610.650.65-252,017
Apr 14, 20260.650.680.610.650.65-244,181
Apr 13, 20260.610.640.610.650.65-350,001
Apr 10, 20260.650.700.630.650.65-668,277
Apr 9, 20260.650.700.600.650.65-595,830
Apr 8, 20260.650.700.700.650.65-396,577
Apr 7, 20260.700.750.600.650.65-7.14%5,527,102
Apr 2, 20260.780.770.630.700.70-9.68%738,797
Apr 1, 20260.780.790.790.780.78-31,062
Mar 31, 20260.820.820.750.780.78-8.82%1,556,994
Mar 30, 20260.900.960.800.850.85-5.56%1,577,761
Mar 27, 20260.901.000.820.900.90-1,552,058
Mar 26, 20260.940.940.820.900.90-1,258,541
Mar 25, 20260.900.980.800.900.90-4,557,270
Mar 24, 20260.801.040.700.900.9012.50%6,178,914
Mar 23, 20260.751.000.650.800.806.67%6,295,015
Mar 20, 20260.381.080.360.750.75100.00%6,715,981
Mar 19, 20260.400.380.380.380.38-6.25%-
Mar 18, 20260.400.440.370.400.40-423,977
Mar 17, 20260.400.440.370.400.40-8,420
Mar 16, 20260.400.430.400.400.40-1,043,460
Mar 13, 20260.380.400.390.400.406.67%396,230
Mar 12, 20260.380.400.400.380.38-124,316
Mar 11, 20260.380.400.360.380.38-5,918
Mar 10, 20260.400.400.360.380.38-6.25%37,804
Mar 9, 20260.400.440.370.400.40-221,147
Mar 6, 20260.400.440.370.400.40-843,612
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, 20260.500.460.460.500.50-249,000
Feb 18, 20260.500.520.520.500.50-477,005
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, 20260.600.580.510.550.55-8.33%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, 20260.500.520.450.500.50-188,678
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, 20260.580.600.550.580.58-211,249
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