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
27/05/2020 4.20p 4.20p 3.90p 3.90p 40755
26/05/2020 4.20p 4.49p 3.91p 4.20p 255175
22/05/2020 4.20p 4.49p 3.91p 4.20p 34708
21/05/2020 4.25p 4.50p 4.00p 4.20p 35220
20/05/2020 3.90p 4.50p 3.73p 4.25p 480882
19/05/2020 4.15p 4.15p 3.71p 3.90p 218150
15/05/2020 2.90p 5.40p 2.90p 4.70p 2423985
14/05/2020 3.15p 3.15p 2.80p 2.90p 214064
13/05/2020 3.15p 3.30p 3.00p 3.15p 95820
12/05/2020 3.60p 4.50p 3.00p 3.15p 1735620
11/05/2020 2.40p 3.70p 2.32p 3.40p 873061
07/05/2020 2.40p 2.40p 2.32p 2.40p 10000
06/05/2020 2.40p 2.50p 2.40p 2.40p 712
05/05/2020 2.40p 2.40p 2.32p 2.40p 4000
01/05/2020 2.40p 2.50p 2.40p 2.40p 13886
30/04/2020 2.40p 2.50p 2.32p 2.40p 44596
29/04/2020 2.40p 2.40p 2.32p 2.40p 22100
28/04/2020 2.40p 2.50p 2.40p 2.40p 86179
27/04/2020 2.40p 2.40p 2.40p 2.40p 0
24/04/2020 2.40p 2.40p 2.40p 2.40p 0
23/04/2020 2.40p 2.50p 2.40p 2.40p 51604
22/04/2020 2.40p 2.50p 2.40p 2.40p 5652
21/04/2020 2.40p 2.43p 2.40p 2.40p 5000
20/04/2020 2.40p 2.50p 2.40p 2.40p 7832
17/04/2020 2.40p 2.48p 2.40p 2.40p 19722
16/04/2020 2.40p 2.48p 2.40p 2.40p 598
15/04/2020 2.40p 2.40p 2.40p 2.40p 0
14/04/2020 2.45p 2.60p 2.40p 2.40p 19060
09/04/2020 2.15p 2.65p 2.15p 2.45p 1195410
08/04/2020 2.25p 2.25p 2.10p 2.15p 14436
07/04/2020 2.15p 2.18p 2.01p 2.15p 101503
06/04/2020 2.15p 2.20p 2.10p 2.15p 221440
03/04/2020 2.25p 2.25p 2.10p 2.15p 13241
02/04/2020 2.15p 2.15p 2.10p 2.15p 5918
01/04/2020 2.15p 2.15p 2.00p 2.15p 100000
31/03/2020 2.15p 2.20p 2.15p 2.15p 17682
30/03/2020 2.25p 2.25p 2.10p 2.15p 137259
27/03/2020 2.25p 2.25p 2.25p 2.25p 0
26/03/2020 2.25p 2.25p 2.25p 2.25p 0
25/03/2020 2.30p 2.30p 2.25p 2.25p 18741
24/03/2020 2.25p 2.25p 2.25p 2.25p 200000
23/03/2020 2.30p 2.30p 2.20p 2.25p 32919
20/03/2020 2.25p 2.25p 2.25p 2.25p 0
19/03/2020 2.25p 2.25p 2.25p 2.25p 0
18/03/2020 2.30p 2.30p 2.20p 2.25p 27800
17/03/2020 2.30p 2.30p 2.30p 2.30p 0
16/03/2020 2.45p 2.45p 2.30p 2.30p 10572
13/03/2020 2.55p 2.55p 2.50p 2.50p 12581
12/03/2020 2.55p 2.57p 2.50p 2.55p 32402
11/03/2020 2.55p 2.57p 2.50p 2.55p 15154
10/03/2020 2.55p 2.55p 2.55p 2.55p 0
09/03/2020 2.80p 2.80p 2.50p 2.55p 240498
06/03/2020 2.85p 2.87p 2.80p 2.85p 18208
05/03/2020 2.85p 2.87p 2.85p 2.85p 619
04/03/2020 2.85p 2.88p 2.80p 2.85p 8936
03/03/2020 2.85p 2.85p 2.80p 2.85p 23200
02/03/2020 2.85p 2.88p 2.85p 2.85p 9883
28/02/2020 2.95p 2.95p 2.80p 2.85p 42380
27/02/2020 3.05p 3.05p 3.05p 3.05p 0
26/02/2020 3.15p 3.15p 3.00p 3.05p 9341
25/02/2020 3.25p 3.25p 3.05p 3.15p 98812
24/02/2020 3.30p 3.30p 3.25p 3.25p 0
21/02/2020 3.30p 3.30p 3.20p 3.30p 297
20/02/2020 3.35p 3.35p 3.20p 3.30p 15720
19/02/2020 3.35p 3.35p 3.30p 3.35p 29817
18/02/2020 3.35p 3.35p 3.30p 3.35p 357
17/02/2020 3.45p 3.45p 3.32p 3.35p 84003
14/02/2020 3.45p 3.45p 3.40p 3.45p 1659
13/02/2020 3.45p 3.45p 3.45p 3.45p 0
12/02/2020 3.45p 3.45p 3.40p 3.45p 16497
11/02/2020 3.40p 3.45p 3.40p 3.45p 156554
10/02/2020 3.40p 3.40p 3.31p 3.40p 1
07/02/2020 3.35p 3.40p 3.26p 3.40p 148477
06/02/2020 3.35p 3.40p 3.27p 3.35p 114091
05/02/2020 3.35p 3.35p 3.35p 3.35p 0
04/02/2020 3.35p 3.44p 3.26p 3.35p 28679
03/02/2020 3.15p 3.44p 3.15p 3.35p 269744
31/01/2020 3.15p 3.29p 3.15p 3.15p 6781
30/01/2020 3.15p 3.29p 3.00p 3.15p 13079
29/01/2020 3.15p 3.29p 3.02p 3.15p 41462
28/01/2020 3.35p 3.38p 3.00p 3.15p 134329
27/01/2020 3.40p 3.40p 3.10p 3.35p 32472
24/01/2020 3.40p 3.40p 3.30p 3.40p 1400
23/01/2020 3.40p 3.44p 3.30p 3.40p 23923
22/01/2020 3.40p 3.40p 3.40p 3.40p 0
21/01/2020 3.40p 3.40p 3.40p 3.40p 0
20/01/2020 3.40p 3.44p 3.30p 3.40p 19365
17/01/2020 3.40p 3.45p 3.30p 3.40p 41499
16/01/2020 3.40p 3.40p 3.40p 3.40p 0
15/01/2020 3.40p 3.45p 3.40p 3.40p 1889
14/01/2020 3.40p 3.40p 3.30p 3.40p 9180
13/01/2020 3.55p 3.55p 3.40p 3.40p 62014
10/01/2020 3.60p 3.60p 3.41p 3.55p 146984
09/01/2020 3.45p 4.00p 3.40p 3.60p 1131169
08/01/2020 3.50p 3.50p 3.40p 3.45p 282981
07/01/2020 3.10p 3.50p 3.00p 3.50p 1261235
06/01/2020 3.05p 3.20p 3.05p 3.10p 458088
03/01/2020 3.05p 3.13p 2.91p 3.05p 78073
02/01/2020 3.20p 3.20p 3.00p 3.05p 436376
31/12/2019 3.10p 3.20p 3.10p 3.20p 0
30/12/2019 3.05p 3.20p 3.02p 3.10p 448567
27/12/2019 2.90p 3.20p 2.90p 3.05p 144091
24/12/2019 2.95p 2.95p 2.82p 2.90p 50629
23/12/2019 2.75p 2.95p 2.75p 2.95p 224508
20/12/2019 2.80p 2.80p 2.72p 2.75p 108769
19/12/2019 2.75p 2.80p 2.72p 2.80p 305354
18/12/2019 3.00p 3.05p 2.71p 2.75p 279055
17/12/2019 2.85p 3.05p 2.70p 3.00p 1486834
16/12/2019 3.00p 3.00p 2.70p 2.85p 543945
13/12/2019 3.15p 3.38p 2.90p 3.00p 1538576
12/12/2019 3.05p 3.70p 2.73p 3.15p 4216407
11/12/2019 3.35p 3.60p 2.50p 3.05p 7734353
10/12/2019 1.80p 3.60p 1.76p 3.25p 14871053
09/12/2019 1.80p 1.83p 1.76p 1.80p 10459
06/12/2019 1.80p 1.80p 1.80p 1.80p 0
05/12/2019 1.80p 1.83p 1.76p 1.80p 1000
04/12/2019 1.73p 1.84p 1.73p 1.80p 238710
03/12/2019 1.73p 1.75p 1.70p 1.73p 550437
02/12/2019 1.73p 1.73p 1.73p 1.73p 0
29/11/2019 1.73p 1.73p 1.73p 1.73p 50000
28/11/2019 1.73p 1.73p 1.70p 1.73p 3555
27/11/2019 1.83p 1.83p 1.60p 1.73p 437908
26/11/2019 1.88p 1.88p 1.80p 1.83p 50970
25/11/2019 1.88p 1.88p 1.88p 1.88p 0
22/11/2019 1.93p 1.93p 1.88p 1.88p 1786
21/11/2019 1.93p 1.93p 1.90p 1.93p 2500
20/11/2019 1.98p 1.98p 1.85p 1.93p 285270
19/11/2019 1.98p 1.98p 1.95p 1.98p 24714
18/11/2019 1.98p 1.98p 1.95p 1.98p 31786
15/11/2019 1.98p 1.98p 1.95p 1.98p 4716
14/11/2019 1.98p 1.98p 1.95p 1.98p 57763
13/11/2019 1.98p 1.98p 1.95p 1.98p 51282
12/11/2019 1.95p 2.00p 1.95p 1.98p 350400
11/11/2019 1.95p 1.95p 1.95p 1.95p 0
08/11/2019 1.95p 1.95p 1.95p 1.95p 74892
07/11/2019 1.95p 1.95p 1.90p 1.95p 39066
06/11/2019 1.95p 1.95p 1.90p 1.95p 2513
05/11/2019 1.95p 1.95p 1.95p 1.95p 0
04/11/2019 1.98p 1.98p 1.90p 1.95p 116763
01/11/2019 1.98p 1.98p 1.97p 1.98p 50000
31/10/2019 1.95p 1.98p 1.95p 1.98p 12076
30/10/2019 1.95p 1.97p 1.92p 1.95p 87943
29/10/2019 1.95p 1.97p 1.90p 1.95p 31360
28/10/2019 2.05p 2.05p 1.81p 1.95p 343560
25/10/2019 2.15p 2.15p 1.90p 2.05p 208150
24/10/2019 2.25p 2.25p 2.06p 2.15p 174060
23/10/2019 2.25p 2.25p 2.11p 2.25p 136555
22/10/2019 2.20p 2.25p 2.10p 2.25p 138964
21/10/2019 3.15p 3.15p 2.10p 2.20p 1160427
18/10/2019 3.20p 3.20p 3.10p 3.15p 151200
17/10/2019 3.25p 3.25p 3.20p 3.20p 15000
16/10/2019 3.35p 3.35p 3.10p 3.25p 43178
15/10/2019 3.25p 3.25p 3.10p 3.25p 50000
14/10/2019 3.25p 3.25p 3.20p 3.25p 1412
11/10/2019 3.25p 3.25p 3.20p 3.25p 4000
10/10/2019 3.25p 3.25p 3.25p 3.25p 0
09/10/2019 3.25p 3.25p 3.15p 3.25p 62190
08/10/2019 3.30p 3.30p 3.20p 3.25p 107000
07/10/2019 3.30p 3.38p 3.24p 3.30p 107640
04/10/2019 3.30p 3.38p 3.22p 3.30p 153314
03/10/2019 3.25p 3.40p 3.13p 3.30p 259416
02/10/2019 3.25p 3.25p 3.25p 3.25p 0
01/10/2019 3.25p 3.40p 3.11p 3.25p 17182
30/09/2019 3.15p 3.30p 3.10p 3.25p 455257
27/09/2019 3.15p 3.15p 3.10p 3.15p 63600
26/09/2019 3.15p 3.15p 3.10p 3.15p 7710
25/09/2019 3.15p 3.15p 3.10p 3.15p 198
24/09/2019 3.15p 3.15p 3.15p 3.15p 0
23/09/2019 3.15p 3.15p 3.10p 3.15p 5000
20/09/2019 3.20p 3.20p 3.10p 3.15p 10573
19/09/2019 3.20p 3.22p 3.10p 3.20p 46302
18/09/2019 3.20p 3.20p 3.20p 3.20p 0
17/09/2019 3.20p 3.30p 3.10p 3.20p 68111
16/09/2019 3.20p 3.20p 3.10p 3.20p 16453
13/09/2019 3.20p 3.30p 3.10p 3.20p 58464
12/09/2019 3.20p 3.20p 3.13p 3.20p 154246
11/09/2019 3.20p 3.20p 3.13p 3.20p 8478
10/09/2019 3.15p 3.29p 3.10p 3.20p 330667
09/09/2019 3.15p 3.15p 3.10p 3.15p 10110
06/09/2019 3.15p 3.20p 3.10p 3.15p 58391
05/09/2019 3.15p 3.20p 3.10p 3.15p 8557
04/09/2019 3.15p 3.20p 3.15p 3.15p 24461
03/09/2019 3.15p 3.20p 3.10p 3.15p 345840
02/09/2019 3.15p 3.20p 3.11p 3.15p 283129
30/08/2019 3.20p 3.25p 3.11p 3.15p 91540
29/08/2019 3.10p 3.30p 3.10p 3.20p 148148
28/08/2019 3.10p 3.15p 3.03p 3.10p 40082
27/08/2019 3.10p 3.10p 3.03p 3.10p 2500
23/08/2019 3.10p 3.17p 3.10p 3.10p 31366
22/08/2019 3.10p 3.10p 3.03p 3.10p 4857
21/08/2019 3.10p 3.17p 3.03p 3.10p 1120
20/08/2019 3.10p 3.10p 3.02p 3.10p 6946
19/08/2019 3.10p 3.10p 3.10p 3.10p 0
16/08/2019 3.10p 3.10p 3.03p 3.10p 52
15/08/2019 3.10p 3.17p 3.04p 3.10p 54694
14/08/2019 3.05p 3.17p 3.03p 3.10p 24779
13/08/2019 3.05p 3.05p 3.05p 3.05p 0
12/08/2019 3.05p 3.20p 3.02p 3.05p 24322
09/08/2019 3.10p 3.20p 3.05p 3.05p 14792
08/08/2019 3.10p 3.18p 3.10p 3.10p 20829

*Close Price adjusted for both dividends and splits