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
30/09/2022 2.15p 2.25p 1.86p 2.05p 138515
29/09/2022 2.15p 2.25p 2.03p 2.15p 26550
28/09/2022 2.25p 2.27p 2.03p 2.15p 59380
27/09/2022 2.25p 2.50p 2.25p 2.25p 124515
26/09/2022 2.25p 2.39p 2.14p 2.25p 65420
23/09/2022 2.25p 2.25p 2.13p 2.25p 33285
22/09/2022 2.15p 2.40p 2.15p 2.25p 75266
21/09/2022 2.10p 2.47p 2.01p 2.15p 249865
20/09/2022 2.10p 2.28p 2.00p 2.10p 62734
16/09/2022 2.10p 2.30p 2.00p 2.10p 14047
15/09/2022 1.95p 2.30p 1.95p 2.10p 1041258
14/09/2022 1.85p 2.10p 1.85p 1.95p 104852
13/09/2022 1.85p 1.95p 1.85p 1.85p 85077
12/09/2022 1.85p 1.95p 1.85p 1.85p 17896
09/09/2022 1.85p 1.85p 1.85p 1.85p 0
08/09/2022 1.85p 1.85p 1.79p 1.85p 26000
07/09/2022 1.85p 1.97p 1.79p 1.85p 42336
06/09/2022 1.85p 1.98p 1.73p 1.85p 277000
05/09/2022 1.85p 1.98p 1.60p 1.85p 10003
02/09/2022 1.85p 1.98p 1.85p 1.85p 4701
01/09/2022 1.80p 1.98p 1.80p 1.85p 60688
31/08/2022 1.80p 1.90p 1.68p 1.80p 20930
30/08/2022 1.80p 1.87p 1.66p 1.80p 60089
26/08/2022 1.80p 1.80p 1.80p 1.80p 0
25/08/2022 1.80p 1.87p 1.80p 1.80p 25909
24/08/2022 1.80p 1.80p 1.80p 1.80p 0
23/08/2022 1.80p 1.80p 1.66p 1.80p 18592
22/08/2022 1.75p 1.89p 1.60p 1.80p 67738
19/08/2022 2.00p 2.00p 1.70p 1.80p 380060
18/08/2022 2.00p 2.00p 1.90p 2.00p 55313
17/08/2022 2.00p 2.00p 2.00p 2.00p 0
16/08/2022 2.00p 2.00p 1.90p 2.00p 7321
15/08/2022 2.00p 2.00p 1.91p 2.00p 175904
12/08/2022 2.00p 2.00p 1.92p 2.00p 19430
11/08/2022 2.00p 2.10p 1.92p 2.00p 42000
10/08/2022 2.15p 2.15p 1.95p 2.00p 50000
09/08/2022 2.05p 2.05p 2.05p 2.05p 0
08/08/2022 2.05p 2.05p 1.95p 2.05p 16113
05/08/2022 2.05p 2.05p 2.05p 2.05p 0
04/08/2022 2.05p 2.20p 1.95p 2.05p 59422
03/08/2022 2.05p 2.05p 2.05p 2.05p 0
02/08/2022 2.05p 2.10p 2.05p 2.05p 223072
01/08/2022 2.05p 2.05p 2.05p 2.05p 13885
29/07/2022 2.05p 2.08p 2.05p 2.05p 9162
28/07/2022 2.15p 2.15p 2.05p 2.05p 21091
27/07/2022 2.15p 2.15p 1.94p 2.05p 97124
26/07/2022 2.15p 2.15p 1.94p 2.05p 176261
25/07/2022 2.15p 2.15p 1.93p 2.05p 610240
22/07/2022 2.15p 2.15p 2.05p 2.05p 253843
21/07/2022 2.20p 2.20p 1.90p 2.05p 366513
20/07/2022 2.20p 2.10p 2.10p 2.10p 0
19/07/2022 2.10p 2.10p 2.10p 2.10p 0
18/07/2022 2.10p 2.10p 2.00p 2.10p 15598
15/07/2022 2.10p 2.10p 2.00p 2.10p 21200
14/07/2022 2.10p 2.10p 2.10p 2.10p 0
13/07/2022 2.10p 2.10p 2.10p 2.10p 0
12/07/2022 2.10p 2.10p 2.10p 2.10p 0
11/07/2022 2.20p 2.20p 2.00p 2.10p 6852
08/07/2022 2.15p 2.20p 2.07p 2.10p 23576
07/07/2022 2.20p 2.10p 2.10p 2.10p 0
06/07/2022 2.20p 2.10p 2.10p 2.10p 0
05/07/2022 2.20p 2.20p 2.10p 2.10p 0
04/07/2022 2.20p 2.20p 1.90p 2.10p 225579
01/07/2022 2.20p 2.20p 2.00p 2.10p 72434
30/06/2022 2.20p 2.20p 2.00p 2.10p 125000
29/06/2022 2.30p 2.30p 1.91p 2.20p 439180
28/06/2022 2.30p 2.30p 2.11p 2.30p 10643
27/06/2022 2.35p 2.35p 2.10p 2.30p 80137
24/06/2022 2.35p 2.35p 2.35p 2.35p 0
23/06/2022 2.35p 2.35p 2.35p 2.35p 0
22/06/2022 2.35p 2.35p 2.10p 2.35p 80840
21/06/2022 2.35p 2.35p 2.35p 2.35p 29066
20/06/2022 2.35p 2.35p 2.35p 2.35p 0
17/06/2022 2.35p 2.35p 2.35p 2.35p 0
16/06/2022 2.35p 2.35p 2.20p 2.35p 240
15/06/2022 2.35p 2.35p 2.35p 2.35p 0
14/06/2022 2.35p 2.40p 2.35p 2.35p 40000
13/06/2022 2.55p 2.55p 2.35p 2.35p 118340
10/06/2022 2.55p 2.55p 2.55p 2.55p 0
09/06/2022 2.55p 2.55p 2.52p 2.55p 5488
08/06/2022 2.55p 2.55p 2.48p 2.55p 79687
07/06/2022 2.35p 2.55p 2.35p 2.55p 384845
06/06/2022 2.35p 2.35p 2.35p 2.35p 0
01/06/2022 2.50p 2.70p 2.16p 2.35p 351451
31/05/2022 2.25p 2.58p 2.25p 2.50p 232809
30/05/2022 2.20p 2.30p 2.20p 2.25p 255000
27/05/2022 2.20p 2.94p 2.17p 2.20p 121305
26/05/2022 2.25p 2.51p 2.10p 2.20p 1532200
25/05/2022 2.65p 2.65p 2.16p 2.25p 1093060
24/05/2022 2.95p 3.20p 2.50p 2.65p 861011
23/05/2022 3.00p 3.10p 2.60p 2.95p 667872
20/05/2022 3.00p 3.00p 2.80p 3.00p 7300
19/05/2022 3.00p 3.00p 3.00p 3.00p 0
18/05/2022 3.00p 3.00p 3.00p 3.00p 0
17/05/2022 3.00p 3.00p 2.71p 3.00p 693
16/05/2022 3.00p 3.00p 3.00p 3.00p 181244
13/05/2022 3.00p 3.00p 2.71p 3.00p 645
12/05/2022 3.15p 3.15p 2.71p 3.00p 194926
11/05/2022 3.15p 3.15p 3.09p 3.15p 1281
10/05/2022 3.15p 3.15p 2.87p 3.15p 25000
09/05/2022 3.15p 3.19p 3.09p 3.15p 31021
06/05/2022 3.15p 3.15p 3.04p 3.15p 56378
05/05/2022 3.15p 3.15p 2.86p 3.15p 33703
04/05/2022 3.15p 3.15p 3.15p 3.15p 0
03/05/2022 3.15p 3.15p 2.87p 3.15p 22967
29/04/2022 3.15p 3.15p 2.80p 3.15p 161550
28/04/2022 3.15p 3.15p 3.15p 3.15p 0
27/04/2022 3.15p 3.15p 2.75p 3.15p 129179
26/04/2022 3.15p 3.15p 3.15p 3.15p 0
25/04/2022 3.00p 3.15p 2.94p 3.15p 100234
22/04/2022 3.00p 3.15p 2.94p 3.00p 26857
21/04/2022 3.00p 3.15p 2.94p 3.00p 5962
20/04/2022 3.00p 3.00p 2.80p 3.00p 1420441
19/04/2022 3.00p 3.00p 3.00p 3.00p 0
14/04/2022 3.00p 3.20p 3.00p 3.00p 5813
13/04/2022 3.00p 3.15p 2.80p 3.00p 157513
12/04/2022 3.00p 3.15p 3.00p 3.00p 15900
11/04/2022 3.00p 3.15p 3.00p 3.00p 22222
08/04/2022 3.15p 3.15p 2.94p 3.00p 9885
07/04/2022 3.15p 3.15p 3.15p 3.15p 0
06/04/2022 3.25p 3.25p 3.00p 3.15p 40456
05/04/2022 3.25p 3.39p 3.25p 3.25p 11449
04/04/2022 3.05p 3.70p 3.05p 3.35p 813728
01/04/2022 2.75p 3.41p 2.75p 3.05p 394368
31/03/2022 2.55p 3.10p 2.55p 2.80p 505000
30/03/2022 2.55p 2.55p 2.55p 2.55p 0
29/03/2022 2.50p 2.70p 2.50p 2.55p 144186
28/03/2022 2.35p 2.70p 2.30p 2.50p 258393
25/03/2022 2.25p 2.70p 2.25p 2.35p 474970
24/03/2022 2.25p 2.50p 2.22p 2.25p 377394
23/03/2022 2.25p 2.45p 2.11p 2.25p 144964
22/03/2022 2.25p 2.42p 2.00p 2.25p 63992
21/03/2022 2.25p 2.44p 2.04p 2.25p 146300
18/03/2022 2.25p 2.25p 2.25p 2.25p 0
17/03/2022 2.25p 2.25p 2.16p 2.25p 100
16/03/2022 2.25p 2.50p 2.25p 2.25p 173524
15/03/2022 2.25p 2.25p 2.01p 2.25p 832
14/03/2022 2.25p 2.25p 2.06p 2.25p 115512
11/03/2022 2.20p 2.50p 2.15p 2.25p 717849
10/03/2022 2.20p 2.38p 2.10p 2.20p 350239
09/03/2022 2.05p 2.15p 2.05p 2.10p 187443
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

*Close Price adjusted for both dividends and splits