Karelian Diamond Resources PLC
Sector:
Materials,
Industry:
Precious Metals & Minerals
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 May 2024 |
GBX |
2.83 |
2.83 |
2.5 |
2.65 |
2.65 |
-0.2 (-7.02%)
|
778,768 |
9 May 2024 |
GBX |
2.95 |
3.1 |
2.8 |
2.85 |
2.85 |
-0.1 (-3.39%)
|
257,899 |
8 May 2024 |
GBX |
2.95 |
2.95 |
2.811 |
2.95 |
2.95 |
0.0 (0.0%)
|
14,000 |
7 May 2024 |
GBX |
2.95 |
2.95 |
2.77 |
2.95 |
2.95 |
0.0 (0.0%)
|
307 |
3 May 2024 |
GBX |
2.95 |
3.032 |
2.766 |
2.95 |
2.95 |
+0.05 (+1.72%)
|
38,099 |
2 May 2024 |
GBX |
2.9 |
2.9 |
2.766 |
2.9 |
2.9 |
-0.05 (-1.69%)
|
73,333 |
1 May 2024 |
GBX |
2.95 |
2.95 |
2.766 |
2.95 |
2.95 |
-0.05 (-1.67%)
|
3,333 |
30 Apr 2024 |
GBX |
3.25 |
3.445 |
2.763 |
3 |
3 |
-0.25 (-7.69%)
|
955,957 |
29 Apr 2024 |
GBX |
3.08 |
3.45 |
3.08 |
3.25 |
3.25 |
+0.3 (+10.17%)
|
863,835 |
26 Apr 2024 |
GBX |
2.9 |
3.19 |
2.8 |
2.95 |
2.95 |
0.0 (0.0%)
|
405,872 |
25 Apr 2024 |
GBX |
2.775 |
3.2 |
2.775 |
2.95 |
2.95 |
+0.2 (+7.27%)
|
728,786 |
24 Apr 2024 |
GBX |
2.75 |
2.86 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
20,406 |
23 Apr 2024 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
0 |
22 Apr 2024 |
GBX |
2.75 |
2.775 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
10,400 |
19 Apr 2024 |
GBX |
2.75 |
2.86 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
42,255 |
18 Apr 2024 |
GBX |
2.75 |
2.78 |
2.51 |
2.75 |
2.75 |
0.0 (0.0%)
|
17,312 |
17 Apr 2024 |
GBX |
2.75 |
2.78 |
2.5 |
2.75 |
2.75 |
0.0 (0.0%)
|
58,162 |
16 Apr 2024 |
GBX |
2.75 |
2.75 |
2.68 |
2.75 |
2.75 |
0.0 (0.0%)
|
178,380 |
15 Apr 2024 |
GBX |
2.75 |
2.75 |
2.5 |
2.75 |
2.75 |
0.0 (0.0%)
|
243,327 |
12 Apr 2024 |
GBX |
2.75 |
2.78 |
2.525 |
2.75 |
2.75 |
0.0 (0.0%)
|
159,923 |
11 Apr 2024 |
GBX |
2.75 |
2.79 |
2.55 |
2.75 |
2.75 |
0.0 (0.0%)
|
273,793 |
10 Apr 2024 |
GBX |
2.47 |
2.9 |
2.47 |
2.75 |
2.75 |
+0.45 (+19.57%)
|
1,176,502 |
9 Apr 2024 |
GBX |
2.3 |
2.484 |
2.1 |
2.3 |
2.3 |
+0.15 (+6.98%)
|
284,578 |
8 Apr 2024 |
GBX |
2.15 |
2.25 |
2 |
2.15 |
2.15 |
+0.05 (+2.38%)
|
2,926,270 |
5 Apr 2024 |
GBX |
2.1 |
2.1 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
40,596 |
4 Apr 2024 |
GBX |
2.13 |
2.13 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
140,596 |
3 Apr 2024 |
GBX |
2.15 |
2.1995 |
1.9002 |
2.1 |
2.1 |
0.0 (0.0%)
|
191,508 |
2 Apr 2024 |
GBX |
2.1 |
2.1 |
2 |
2.1 |
2.1 |
+0.05 (+2.44%)
|
26,295 |
28 Mar 2024 |
GBX |
2.0995 |
2.0995 |
2.05 |
2.05 |
2.05 |
0.0 (0.0%)
|
2,642 |
27 Mar 2024 |
GBX |
2.073 |
2.073 |
2 |
2.05 |
2.05 |
-0.05 (-2.38%)
|
124,023 |