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
02/09/2025 0.60 0.64 0.57 0.60 2,469,596
01/09/2025 0.60 0.69 0.57 0.60 6,905,746
29/08/2025 0.68 0.69 0.57 0.60 6,905,746
28/08/2025 0.55 0.83 0.50 0.68 45,429,089
27/08/2025 0.55 0.55 0.50 0.55 122,000
26/08/2025 0.55 0.55 0.50 0.55 963,250
22/08/2025 0.55 0.57 0.50 0.55 174,683
21/08/2025 0.55 0.57 0.50 0.55 478,907
20/08/2025 0.55 0.60 0.50 0.55 358,106
19/08/2025 0.57 0.57 0.51 0.55 800,552
18/08/2025 0.60 0.60 0.57 0.58 729,179
15/08/2025 0.60 0.62 0.59 0.60 1,256,593
14/08/2025 0.60 0.60 0.59 0.60 9,752
13/08/2025 0.60 0.65 0.59 0.60 633,884
12/08/2025 0.59 0.65 0.59 0.60 633,884
11/08/2025 0.60 0.65 0.58 0.58 840,124
08/08/2025 0.60 0.64 0.58 0.60 2,193,373
07/08/2025 0.60 0.65 0.58 0.60 365,672
06/08/2025 0.60 0.63 0.57 0.60 1,299,709
05/08/2025 0.65 0.70 0.57 0.60 6,240,421
04/08/2025 0.65 0.67 0.63 0.65 988,936
01/08/2025 0.68 0.70 0.62 0.65 379,450
31/07/2025 0.68 0.75 0.61 0.68 3,301,472
30/07/2025 0.73 0.95 0.65 0.70 16,338,829
29/07/2025 0.73 0.80 0.65 0.73 4,053,048
28/07/2025 0.65 0.81 0.65 0.73 26,749,036
25/07/2025 0.58 0.68 0.56 0.65 7,312,644
24/07/2025 0.62 0.62 0.56 0.58 4,186,618
23/07/2025 0.60 0.63 0.54 0.54 2,456,811
22/07/2025 0.60 0.62 0.56 0.60 336,994

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