TipRanks
Karelian Diamond Resources PLC (GB:KDR)
LSE:KDR
UK Market
KDR
Karelian Diamond Resources
RESEARCH TOOLSreports
Want to see GB:KDR full AI Analyst Report?

Karelian Diamond Resources (KDR) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
0.80
0.85
0.85
0.80
0.80
0.00%
29,500
0.14
Sep 24, 2026
0.80
0.78
0.78
0.80
0.80
0.00%
2,400
0.01
Sep 23, 2026
0.80
0.84
0.78
0.80
0.80
0.00%
11,659
0.06
Sep 22, 2026
0.80
0.85
0.84
0.80
0.80
0.00%
10,162
0.05
Sep 21, 2026
0.80
0.85
0.84
0.80
0.80
0.00%
316,688
1.49
Sep 18, 2026
0.80
0.85
0.85
0.80
0.80
0.00%
91,362
0.43
Sep 17, 2026
0.80
0.84
0.84
0.80
0.80
0.00%
200,000
0.93
Sep 16, 2026
0.80
0.85
0.84
0.80
0.80
0.00%
17,651
0.08
Sep 15, 2026
0.80
0.84
0.78
0.80
0.80
0.00%
192,355
0.88
Sep 14, 2026
0.80
0.84
0.82
0.80
0.80
0.00%
196,191
0.91
Sep 11, 2026
0.80
0.85
0.85
0.80
0.80
0.00%
11,011
0.05
Sep 10, 2026
0.80
0.85
0.85
0.80
0.80
0.00%
29,114
0.12
Sep 09, 2026
0.83
0.79
0.78
0.80
0.80
-3.03%
647,342
2.74
Sep 08, 2026
0.83
0.79
0.79
0.83
0.83
0.00%
60,000
0.25
Sep 07, 2026
0.83
0.89
0.79
0.83
0.83
0.00%
903,893
4.04
Sep 04, 2026
0.83
0.89
0.77
0.83
0.83
0.00%
254,665
1.16
Sep 03, 2026
0.80
0.89
0.84
0.83
0.83
+3.13%
357,408
1.66
Sep 02, 2026
0.75
0.85
0.78
0.80
0.80
+6.67%
1,518,393
7.62
Sep 01, 2026
0.73
0.80
0.68
0.75
0.75
+11.11%
470,004
2.41
Aug 31, 2026
0.68
0.73
0.63
0.68
0.68
0.00%
0
0.00
Aug 28, 2026
0.68
0.73
0.63
0.68
0.68
0.00%
1,108,896
5.49
Aug 27, 2026
0.68
0.63
0.63
0.68
0.68
0.00%
6,433
0.03
Aug 26, 2026
0.68
0.71
0.71
0.68
0.68
0.00%
143,467
0.70
Aug 25, 2026
0.68
0.70
0.60
0.68
0.68
0.00%
140,400
0.69
Aug 24, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Aug 21, 2026
0.68
0.71
0.63
0.68
0.68
0.00%
195,772
0.96
Aug 20, 2026
0.68
0.63
0.63
0.68
0.68
0.00%
36,263
0.18
Aug 19, 2026
0.73
0.67
0.67
0.68
0.68
-6.90%
752,251
3.69
Aug 18, 2026
0.73
0.67
0.67
0.73
0.73
0.00%
120
<0.01
Aug 17, 2026
0.68
0.76
0.71
0.73
0.73
+7.41%
535,141
2.45
Aug 14, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Aug 13, 2026
0.68
0.71
0.71
0.68
0.68
0.00%
174,421
0.79
Aug 12, 2026
0.68
0.71
0.71
0.68
0.68
0.00%
200,000
0.87
Aug 11, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Aug 10, 2026
0.68
0.70
0.70
0.68
0.68
0.00%
500,000
1.90
Aug 07, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Aug 06, 2026
0.68
0.70
0.60
0.68
0.68
0.00%
434,022
1.62
Aug 05, 2026
0.68
0.70
0.61
0.68
0.68
0.00%
116,000
0.43
Aug 04, 2026
0.68
0.70
0.70
0.68
0.68
0.00%
35,000
0.12
Aug 03, 2026
0.68
0.70
0.63
0.68
0.68
0.00%
713,815
2.50
Jul 31, 2026
0.68
0.70
0.63
0.68
0.68
0.00%
338,810
1.17
Jul 30, 2026
0.68
0.63
0.63
0.68
0.68
0.00%
500,000
1.78
Jul 29, 2026
0.68
0.63
0.63
0.68
0.68
0.00%
200,000
0.71
Jul 28, 2026
0.68
0.70
0.63
0.68
0.68
0.00%
244,385
0.87
Jul 27, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Jul 24, 2026
0.68
0.60
0.60
0.68
0.68
0.00%
1
<0.01
Jul 23, 2026
0.68
0.70
0.70
0.68
0.68
0.00%
32,000
0.09
Jul 22, 2026
0.68
0.63
0.63
0.68
0.68
0.00%
248,550
0.67
Jul 21, 2026
0.68
0.64
0.64
0.68
0.68
0.00%
100,000
0.21
Jul 20, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
0
0.00
Rows:
50