livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Karelian Diamond Resources - (KDR) share price history


Karelian Diamond Resources share priceKDR share price tradesKDR Fundamentals watchlistADD to watchlist
Karelian Diamond Resources - (KDR) share price history
Date Open High Low Close Volume
02/07/2025 0.60 0.65 0.56 0.60 3,961,638
01/07/2025 0.63 0.65 0.60 0.60 2,363,482
30/06/2025 0.70 0.72 0.61 0.63 3,881,265
27/06/2025 0.70 0.75 0.66 0.70 284,681
26/06/2025 0.70 0.75 0.66 0.70 743,395
25/06/2025 0.73 0.74 0.66 0.70 1,426,699
24/06/2025 0.74 0.74 0.60 0.73 2,967,961
23/06/2025 0.85 0.87 0.70 0.75 5,989,176
20/06/2025 0.85 0.90 0.75 0.85 5,748,449
19/06/2025 1.08 1.20 1.00 1.08 1,566,920
18/06/2025 1.10 1.15 0.92 1.08 3,279,361
17/06/2025 1.23 1.23 1.02 1.18 1,703,680
16/06/2025 1.25 1.39 1.10 1.18 8,201,243
13/06/2025 1.15 1.44 1.02 1.25 16,404,267
12/06/2025 0.62 1.60 0.62 1.15 79,952,871
11/06/2025 0.56 0.59 0.50 0.56 1,664,549
10/06/2025 0.56 0.57 0.56 0.56 103,300
09/06/2025 0.56 0.59 0.52 0.56 205,785
06/06/2025 0.57 0.60 0.55 0.56 1,330,431
05/06/2025 0.59 0.60 0.52 0.56 486,341
04/06/2025 0.59 0.59 0.55 0.59 100,000
03/06/2025 0.59 0.59 0.55 0.59 332,258
02/06/2025 0.59 0.60 0.55 0.59 0
30/05/2025 0.59 0.60 0.55 0.59 250,840
29/05/2025 0.59 0.60 0.55 0.59 250,840
28/05/2025 0.59 0.60 0.59 0.59 243,615
27/05/2025 0.59 0.61 0.55 0.59 238,344
23/05/2025 0.59 0.59 0.55 0.59 100,000
22/05/2025 0.59 0.59 0.55 0.59 7,868
21/05/2025 0.59 0.59 0.55 0.59 7,868

Karelian Diamond Resources - (KDR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z