Karelian Diamond Resources PLC

KDR
🏛️ 英国 →
0.63
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 0.63 0.67 0.57 0.63 0.3M
2025-10-01 0.67 0.68 0.57 0.63 0.3M
2025-09-30 0.65 0.68 0.56 0.63 3.2M
2025-09-29 0.70 0.70 0.64 0.65 0.7M
2025-09-26 0.70 0.70 0.65 0.70 1.0M
2025-09-25 0.68 0.74 0.62 0.70 1.1M
2025-09-24 0.68 0.75 0.62 0.68 0.6M
2025-09-23 0.63 0.73 0.60 0.68 2.5M
2025-09-22 0.63 0.65 0.60 0.63 1.7M
2025-09-19 0.63 0.60 0.60 0.63 0.0M
2025-09-18 0.63 0.63 0.60 0.63 0.2M
2025-09-17 0.63 0.62 0.60 0.63 0.8M
2025-09-16 0.63 0.65 0.60 0.63 4.3M
2025-09-15 0.60 0.63 0.60 0.63 2.6M
2025-09-12 0.60 0.63 0.58 0.60 0.3M
2025-09-11 0.60 0.58 0.58 0.60 0.3M
2025-09-10 0.60 0.58 0.58 0.60 0.4M
2025-09-09 0.60 0.65 0.58 0.60 0.5M
2025-09-08 0.60 0.63 0.58 0.60 0.1M
2025-09-05 0.60 0.63 0.58 0.60 3.5M
2025-09-04 0.60 0.63 0.58 0.60 0.7M
2025-09-03 0.60 0.64 0.57 0.60 0.9M
2025-09-02 0.60 0.64 0.57 0.60 2.5M
2025-09-01 0.60 0.60 0.60 0.60 0.0M
2025-08-29 0.68 0.69 0.57 0.60 6.9M
2025-08-28 0.55 0.83 0.50 0.68 45.4M
2025-08-27 0.55 0.54 0.50 0.55 0.1M
2025-08-26 0.55 0.54 0.50 0.55 1.0M
2025-08-22 0.55 0.57 0.50 0.55 0.2M
2025-08-21 0.55 0.57 0.50 0.55 0.5M
2025-08-20 0.55 0.60 0.50 0.55 0.4M
2025-08-19 0.58 0.57 0.51 0.55 0.8M
2025-08-18 0.60 0.60 0.57 0.58 0.7M
2025-08-15 0.60 0.62 0.59 0.60 1.3M
2025-08-14 0.60 0.59 0.59 0.60 0.0M
2025-08-13 0.60 0.60 0.60 0.60 0.0M
2025-08-12 0.58 0.65 0.59 0.60 0.6M
2025-08-11 0.60 0.65 0.59 0.58 0.8M
2025-08-08 0.60 0.64 0.58 0.60 2.2M
2025-08-07 0.60 0.65 0.58 0.60 0.4M
2025-08-06 0.60 0.63 0.57 0.60 1.3M
2025-08-05 0.65 0.70 0.57 0.60 6.2M
2025-08-04 0.65 0.67 0.63 0.65 1.0M
2025-08-01 0.68 0.70 0.62 0.65 0.4M
2025-07-31 0.68 0.75 0.61 0.68 3.3M
2025-07-30 0.73 0.95 0.65 0.70 19.0M
2025-07-29 0.73 0.80 0.65 0.73 4.1M
2025-07-28 0.65 0.82 0.65 0.73 26.7M
2025-07-25 0.58 0.68 0.56 0.65 7.3M
2025-07-24 0.63 0.62 0.56 0.58 4.2M
2025-07-23 0.60 0.63 0.54 0.54 2.5M
2025-07-22 0.60 0.62 0.56 0.60 0.3M
2025-07-21 0.60 0.62 0.56 0.60 0.0M
2025-07-18 0.60 0.62 0.56 0.60 0.5M
2025-07-17 0.63 0.65 0.56 0.60 1.4M
2025-07-16 0.63 0.64 0.60 0.63 0.8M
2025-07-15 0.63 0.65 0.60 0.63 1.5M
2025-07-14 0.63 0.65 0.60 0.63 1.2M
2025-07-11 0.65 0.61 0.60 0.63 0.5M
2025-07-10 0.65 0.63 0.61 0.65 1.1M
2025-07-09 0.65 0.69 0.63 0.65 0.6M
2025-07-08 0.60 0.69 0.58 0.65 3.4M
2025-07-07 0.60 0.64 0.58 0.60 0.5M
2025-07-04 0.60 0.64 0.57 0.60 1.1M
2025-07-03 0.60 0.65 0.58 0.60 1.4M
2025-07-02 0.60 0.65 0.56 0.60 4.0M
2025-07-01 0.63 0.65 0.60 0.60 2.4M
2025-06-30 0.70 0.72 0.61 0.63 3.9M
2025-06-27 0.70 0.75 0.66 0.70 0.3M
2025-06-26 0.70 0.75 0.66 0.70 0.7M
2025-06-25 0.73 0.74 0.66 0.70 1.4M
2025-06-24 0.75 0.74 0.60 0.73 3.0M
2025-06-23 0.85 0.87 0.70 0.75 6.0M
2025-06-20 0.85 0.90 0.75 0.85 5.7M
2025-06-19 1.08 1.20 1.00 1.08 1.6M
2025-06-18 1.10 1.15 0.92 1.08 3.3M
2025-06-17 1.25 1.23 1.02 1.18 1.7M
2025-06-16 1.25 1.39 1.10 1.18 8.2M
2025-06-13 1.15 1.44 1.02 1.25 16.4M
2025-06-12 0.60 1.60 0.62 1.15 80.0M
2025-06-11 0.56 0.59 0.50 0.56 1.7M
2025-06-10 0.56 0.57 0.57 0.56 0.1M
2025-06-09 0.56 0.59 0.52 0.56 0.2M
2025-06-06 0.57 0.60 0.55 0.56 1.3M
2025-06-05 0.59 0.60 0.52 0.56 0.5M
2025-06-04 0.59 0.55 0.55 0.59 0.1M
2025-06-03 0.59 0.59 0.55 0.59 0.3M
2025-06-02 0.59 0.59 0.59 0.59 0.0M
2025-05-30 0.59 0.59 0.59 0.59 0.0M
2025-05-29 0.59 0.60 0.55 0.59 0.3M
2025-05-28 0.59 0.60 0.60 0.59 0.2M
2025-05-27 0.59 0.61 0.55 0.59 0.2M
2025-05-23 0.59 0.55 0.55 0.59 0.1M
2025-05-22 0.59 0.59 0.59 0.59 0.0M
2025-05-21 0.59 0.55 0.55 0.59 0.0M
2025-05-20 0.59 0.61 0.61 0.59 0.0M
2025-05-19 0.59 0.61 0.61 0.59 0.0M
2025-05-16 0.59 0.62 0.62 0.59 0.0M
2025-05-15 0.59 0.61 0.55 0.59 0.4M
2025-05-14 0.59 0.61 0.55 0.59 0.2M
2025-05-13 0.59 0.62 0.59 0.59 0.0M
2025-05-12 0.59 0.59 0.59 0.59 0.0M
2025-05-09 0.58 0.55 0.55 0.59 0.0M
2025-05-08 0.58 0.59 0.59 0.58 0.0M
2025-05-07 0.58 0.55 0.55 0.58 0.0M
2025-05-06 0.58 0.59 0.55 0.58 0.1M
2025-05-02 0.58 0.59 0.59 0.58 0.3M
2025-05-01 0.59 0.59 0.55 0.58 0.1M
2025-04-30 0.59 0.62 0.57 0.59 1.2M
2025-04-29 0.59 0.59 0.59 0.59 0.0M
2025-04-28 0.59 0.60 0.57 0.59 0.6M
2025-04-25 0.59 0.59 0.59 0.59 0.0M
2025-04-24 0.58 0.60 0.58 0.59 0.1M
2025-04-23 0.58 0.58 0.58 0.58 0.4M
2025-04-22 0.58 0.60 0.55 0.58 0.2M
2025-04-17 0.58 0.60 0.60 0.58 0.0M
2025-04-16 0.58 0.55 0.55 0.58 0.1M
2025-04-15 0.58 0.60 0.55 0.58 0.2M
2025-04-14 0.62 0.61 0.57 0.58 0.4M
2025-04-11 0.62 0.62 0.58 0.62 0.8M
2025-04-10 0.59 0.62 0.60 0.62 1.9M
2025-04-09 0.60 0.62 0.56 0.59 0.6M
2025-04-08 0.58 0.63 0.55 0.59 0.8M
2025-04-07 0.63 0.63 0.50 0.58 2.6M
2025-04-04 0.63 0.64 0.60 0.63 0.4M
2025-04-03 0.63 0.63 0.63 0.63 0.0M
2025-04-02 0.63 0.65 0.65 0.63 0.1M
2025-04-01 0.63 0.64 0.60 0.63 2.1M
2025-03-31 0.66 0.63 0.60 0.63 0.6M
2025-03-28 0.66 0.66 0.63 0.66 0.2M
2025-03-27 0.66 0.67 0.61 0.66 0.6M
2025-03-26 0.66 0.67 0.63 0.66 0.8M
2025-03-25 0.72 0.70 0.63 0.66 1.3M
2025-03-24 0.70 0.70 0.68 0.69 0.5M
2025-03-21 0.73 0.72 0.69 0.69 0.4M
2025-03-20 0.71 0.73 0.70 0.73 1.0M
2025-03-19 0.66 0.72 0.65 0.71 6.1M
2025-03-18 0.66 0.66 0.63 0.66 0.6M
2025-03-17 0.68 0.67 0.61 0.66 0.9M
2025-03-14 0.68 0.68 0.65 0.68 0.2M
2025-03-13 0.73 0.67 0.65 0.68 0.3M
2025-03-12 0.68 0.70 0.67 0.68 1.1M
2025-03-11 0.70 0.70 0.60 0.68 1.2M
2025-03-10 0.70 0.69 0.69 0.70 0.1M
2025-03-07 0.70 0.70 0.67 0.70 0.0M
2025-03-06 0.73 0.70 0.68 0.70 0.0M
2025-03-05 0.73 0.72 0.67 0.70 1.2M
2025-03-04 0.75 0.70 0.67 0.73 0.7M
2025-03-03 0.75 0.74 0.68 0.75 0.4M
2025-02-28 0.75 0.80 0.69 0.75 3.1M
2025-02-27 0.75 0.75 0.70 0.75 0.3M
2025-02-26 0.75 0.80 0.70 0.75 1.0M
2025-02-25 0.75 0.77 0.70 0.75 0.9M
2025-02-24 0.73 0.75 0.73 0.75 0.9M
2025-02-21 0.73 0.75 0.66 0.73 4.4M
2025-02-20 0.88 0.84 0.70 0.73 15.1M
2025-02-19 1.35 1.35 1.10 1.20 1.7M
2025-02-18 1.35 1.48 1.23 1.35 0.3M
2025-02-17 1.23 1.50 1.28 1.35 0.8M
2025-02-14 1.23 1.16 1.16 1.23 0.0M
2025-02-13 1.18 1.34 1.16 1.23 0.3M
2025-02-12 1.18 1.29 1.28 1.18 0.1M
2025-02-11 1.18 1.35 1.05 1.18 0.9M
2025-02-10 1.10 1.30 1.16 1.18 0.7M
2025-02-07 1.05 1.17 0.90 1.10 1.9M
2025-02-06 1.10 1.07 1.00 0.95 0.4M
2025-02-05 1.10 1.10 1.10 1.10 0.0M
2025-02-04 1.30 1.35 1.30 1.25 0.2M
2025-02-03 1.30 1.38 1.10 1.30 0.1M
2025-01-31 1.35 1.41 1.13 1.30 0.6M
2025-01-30 1.35 1.42 1.42 1.35 0.1M
2025-01-29 1.15 1.45 1.18 1.35 1.0M
2025-01-28 1.15 1.29 1.18 1.15 0.4M
2025-01-27 1.15 1.23 1.15 1.15 0.2M
2025-01-24 1.15 1.24 1.16 1.15 0.7M
2025-01-23 1.15 1.15 1.15 1.15 0.0M
2025-01-22 1.15 1.15 1.15 1.15 0.0M
2025-01-21 1.15 1.03 1.03 1.15 0.1M
2025-01-20 1.15 1.03 1.03 1.15 0.0M
2025-01-17 1.15 1.03 1.03 1.15 0.0M
2025-01-16 1.15 1.30 1.30 1.15 0.1M
2025-01-15 1.15 1.06 1.06 1.15 0.0M
2025-01-14 1.15 1.15 1.15 1.15 0.0M
2025-01-13 1.15 1.20 1.20 1.15 0.0M
2025-01-10 1.15 1.21 1.06 1.15 0.3M
2025-01-09 1.15 1.22 1.22 1.15 0.0M
2025-01-08 1.15 1.06 1.06 1.15 0.1M
2025-01-07 1.15 1.29 1.05 1.15 0.2M
2025-01-06 1.15 1.25 1.00 1.15 0.1M
2025-01-03 1.15 1.24 1.24 1.15 0.0M
2025-01-02 1.15 1.25 1.24 1.15 0.0M