Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.560	0.570	0.530	0.550	0.550	47,302,281
2024-06-11	0.605	0.620	0.550	0.560	0.560	151,272,000
2024-06-10	0.605	0.620	0.590	0.610	0.610	38,786,047
2024-06-07	0.565	0.620	0.550	0.605	0.605	79,427,156
2024-06-06	0.565	0.580	0.550	0.580	0.580	57,018,020
2024-06-05	0.585	0.600	0.550	0.570	0.570	57,660,566
2024-06-04	0.600	0.630	0.570	0.585	0.585	66,160,062
2024-06-03	0.600	0.620	0.580	0.620	0.620	65,015,121
2024-05-31	0.615	0.630	0.580	0.600	0.600	113,780,797
2024-05-30	0.650	0.680	0.560	0.602	0.602	402,374,781
2024-05-29	0.540	0.640	0.530	0.640	0.640	310,206,500
2024-05-28	0.495	0.560	0.472	0.540	0.540	164,615,906
2024-05-24	0.480	0.500	0.460	0.490	0.490	69,004,305
2024-05-23	0.455	0.500	0.440	0.479	0.479	151,511,812
2024-05-22	0.435	0.450	0.420	0.440	0.440	34,418,688
2024-05-21	0.435	0.450	0.420	0.435	0.435	13,425,110
2024-05-20	0.435	0.450	0.420	0.430	0.430	25,293,609
2024-05-17	0.440	0.450	0.420	0.435	0.435	14,187,880
2024-05-16	0.435	0.450	0.420	0.440	0.440	21,851,029
2024-05-15	0.435	0.450	0.420	0.435	0.435	16,317,250
2024-05-14	0.435	0.450	0.420	0.420	0.420	33,864,770
2024-05-13	0.455	0.470	0.420	0.435	0.435	31,215,199
2024-05-10	0.430	0.470	0.420	0.455	0.455	24,615,750
2024-05-09	0.430	0.440	0.420	0.430	0.430	42,604,168
2024-05-08	0.430	0.440	0.410	0.430	0.430	25,707,461
2024-05-07	0.430	0.440	0.420	0.430	0.430	50,484,406
2024-05-03	0.435	0.440	0.410	0.430	0.430	21,187,150
2024-05-02	0.440	0.450	0.430	0.435	0.435	28,497,320
2024-05-01	0.460	0.480	0.430	0.440	0.440	52,550,887
2024-04-30	0.450	0.480	0.440	0.460	0.460	26,616,789
2024-04-29	0.460	0.460	0.440	0.440	0.440	11,907,050
2024-04-26	0.465	0.480	0.440	0.450	0.450	24,693,730
2024-04-25	0.460	0.480	0.450	0.465	0.465	55,957,609
2024-04-24	0.455	0.480	0.450	0.450	0.450	57,796,898
2024-04-23	0.425	0.460	0.410	0.455	0.455	96,976,953
2024-04-22	0.415	0.450	0.410	0.450	0.450	83,871,297
2024-04-19	0.415	0.430	0.400	0.415	0.415	16,147,150
2024-04-18	0.415	0.430	0.400	0.415	0.415	10,632,200
2024-04-17	0.415	0.430	0.400	0.415	0.415	38,903,781
2024-04-16	0.415	0.430	0.400	0.400	0.400	39,820,020
2024-04-15	0.400	0.430	0.390	0.415	0.415	41,435,922
2024-04-12	0.425	0.430	0.390	0.400	0.400	71,369,367
2024-04-11	0.440	0.450	0.410	0.425	0.425	57,993,566
2024-04-10	0.450	0.470	0.415	0.440	0.440	53,751,312
2024-04-09	0.450	0.470	0.430	0.450	0.450	79,127,000
2024-04-08	0.440	0.470	0.430	0.468	0.468	81,921,188
2024-04-05	0.420	0.450	0.410	0.440	0.440	91,201,805
2024-04-04	0.405	0.430	0.390	0.420	0.420	112,272,797
2024-04-03	0.395	0.420	0.380	0.400	0.400	73,789,719
2024-04-02	0.420	0.440	0.385	0.390	0.390	113,071,906
2024-03-28	0.430	0.450	0.400	0.415	0.415	79,440,141
2024-03-27	0.460	0.470	0.400	0.430	0.430	168,260,797
2024-03-26	0.510	0.540	0.450	0.461	0.461	295,268,188
2024-03-25	0.460	0.520	0.457	0.504	0.504	187,509,797
2024-03-22	0.440	0.470	0.430	0.460	0.460	58,559,352
2024-03-21	0.435	0.470	0.430	0.440	0.440	109,844,703
2024-03-20	0.410	0.470	0.390	0.432	0.432	195,113,703
2024-03-19	0.365	0.420	0.340	0.400	0.400	189,075,203
2024-03-18	0.365	0.380	0.350	0.355	0.355	47,035,609
2024-03-15	0.370	0.380	0.350	0.365	0.365	64,340,289

← NewerPage 11 of 22 · 1,269 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.