Kodal Minerals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.500	0.550	0.480	0.525	0.525	79,379,531
2024-09-04	0.495	0.510	0.480	0.490	0.490	43,139,871
2024-09-03	0.500	0.520	0.490	0.497	0.497	18,223,980
2024-09-02	0.505	0.520	0.490	0.505	0.505	10,921,980
2024-08-30	0.505	0.520	0.490	0.505	0.505	20,506,311
2024-08-29	0.505	0.520	0.490	0.505	0.505	14,982,040
2024-08-28	0.505	0.520	0.490	0.505	0.505	11,527,560
2024-08-27	0.500	0.520	0.486	0.505	0.505	20,620,340
2024-08-23	0.495	0.520	0.480	0.520	0.520	22,543,369
2024-08-22	0.490	0.510	0.480	0.500	0.500	18,239,410
2024-08-21	0.500	0.520	0.480	0.490	0.490	21,895,051
2024-08-20	0.500	0.520	0.480	0.510	0.510	25,509,250
2024-08-19	0.485	0.520	0.470	0.510	0.510	23,883,320
2024-08-16	0.490	0.510	0.470	0.470	0.470	14,434,850
2024-08-15	0.490	0.510	0.470	0.490	0.490	15,452,250
2024-08-14	0.490	0.510	0.470	0.490	0.490	14,578,350
2024-08-13	0.510	0.510	0.480	0.490	0.490	19,859,721
2024-08-12	0.500	0.520	0.490	0.500	0.500	21,944,490
2024-08-09	0.515	0.520	0.490	0.500	0.500	14,737,230
2024-08-08	0.515	0.530	0.500	0.510	0.510	39,559,930
2024-08-07	0.505	0.530	0.490	0.515	0.515	16,575,270
2024-08-06	0.505	0.520	0.490	0.500	0.500	31,742,789
2024-08-05	0.535	0.550	0.480	0.505	0.505	96,329,914
2024-08-02	0.535	0.550	0.520	0.535	0.535	16,684,980
2024-08-01	0.535	0.560	0.520	0.535	0.535	24,186,211
2024-07-31	0.570	0.590	0.520	0.535	0.535	45,468,660
2024-07-30	0.565	0.580	0.540	0.565	0.565	31,977,939
2024-07-29	0.540	0.580	0.520	0.565	0.565	47,958,008
2024-07-26	0.530	0.540	0.510	0.530	0.530	31,478,551
2024-07-25	0.520	0.540	0.510	0.530	0.530	18,994,740
2024-07-24	0.510	0.530	0.492	0.520	0.520	57,113,770
2024-07-23	0.530	0.540	0.490	0.530	0.530	96,213,117
2024-07-22	0.545	0.560	0.520	0.530	0.530	22,434,600
2024-07-19	0.540	0.580	0.521	0.545	0.545	50,979,352
2024-07-18	0.550	0.580	0.530	0.540	0.540	29,518,369
2024-07-17	0.575	0.600	0.530	0.550	0.550	77,675,430
2024-07-16	0.580	0.600	0.550	0.550	0.550	24,960,000
2024-07-15	0.585	0.610	0.560	0.580	0.580	21,320,721
2024-07-12	0.585	0.610	0.560	0.585	0.585	17,056,689
2024-07-11	0.580	0.600	0.560	0.580	0.580	11,350,870
2024-07-10	0.595	0.610	0.560	0.580	0.580	27,985,561
2024-07-09	0.580	0.610	0.560	0.595	0.595	37,965,953
2024-07-08	0.595	0.610	0.560	0.580	0.580	50,544,680
2024-07-05	0.600	0.621	0.580	0.600	0.600	33,946,520
2024-07-04	0.585	0.630	0.580	0.600	0.600	50,404,738
2024-07-03	0.580	0.600	0.560	0.585	0.585	40,622,047
2024-07-02	0.580	0.600	0.560	0.579	0.579	10,746,200
2024-07-01	0.575	0.600	0.560	0.580	0.580	22,364,510
2024-06-28	0.585	0.600	0.560	0.570	0.570	35,828,328
2024-06-27	0.590	0.610	0.570	0.590	0.590	32,293,631
2024-06-26	0.615	0.630	0.570	0.585	0.585	43,161,922
2024-06-25	0.595	0.660	0.590	0.615	0.615	129,270,703
2024-06-24	0.555	0.590	0.540	0.570	0.570	34,452,762
2024-06-21	0.545	0.570	0.530	0.547	0.547	35,697,359
2024-06-20	0.545	0.560	0.530	0.540	0.540	19,418,180
2024-06-19	0.545	0.560	0.530	0.545	0.545	36,095,941
2024-06-18	0.545	0.560	0.530	0.545	0.545	16,397,869
2024-06-17	0.555	0.560	0.530	0.545	0.545	38,242,793
2024-06-14	0.560	0.570	0.540	0.550	0.550	28,723,020
2024-06-13	0.545	0.570	0.530	0.555	0.555	46,884,039

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.