Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.370	0.381	0.360	0.370	0.370	37,883,992
2024-03-13	0.370	0.380	0.350	0.370	0.370	47,306,039
2024-03-12	0.385	0.390	0.360	0.370	0.370	29,623,740
2024-03-11	0.390	0.410	0.370	0.385	0.385	45,904,809
2024-03-08	0.405	0.420	0.380	0.401	0.401	47,233,871
2024-03-07	0.425	0.450	0.392	0.392	0.392	56,190,719
2024-03-06	0.405	0.450	0.400	0.432	0.432	153,202,594
2024-03-05	0.365	0.410	0.360	0.405	0.405	164,982,594
2024-03-04	0.355	0.380	0.345	0.364	0.364	99,471,797
2024-03-01	0.335	0.370	0.330	0.345	0.345	52,339,379
2024-02-29	0.345	0.360	0.330	0.335	0.335	44,223,770
2024-02-28	0.335	0.380	0.330	0.345	0.345	121,387,695
2024-02-27	0.310	0.340	0.300	0.340	0.340	101,482,703
2024-02-26	0.295	0.330	0.290	0.314	0.314	123,852,602
2024-02-23	0.290	0.310	0.280	0.295	0.295	74,762,383
2024-02-22	0.280	0.310	0.270	0.290	0.290	88,044,461
2024-02-21	0.285	0.290	0.270	0.275	0.275	70,692,430
2024-02-20	0.295	0.300	0.280	0.285	0.285	68,387,375
2024-02-19	0.315	0.320	0.290	0.295	0.295	91,152,492
2024-02-16	0.310	0.320	0.300	0.310	0.310	32,410,289
2024-02-15	0.315	0.320	0.300	0.310	0.310	60,822,680
2024-02-14	0.320	0.330	0.310	0.315	0.315	40,553,719
2024-02-13	0.320	0.330	0.310	0.320	0.320	41,343,801
2024-02-12	0.330	0.340	0.310	0.315	0.315	59,622,273
2024-02-09	0.330	0.340	0.320	0.330	0.330	38,694,621
2024-02-08	0.340	0.350	0.310	0.330	0.330	95,409,562
2024-02-07	0.350	0.360	0.330	0.340	0.340	89,129,172
2024-02-06	0.345	0.360	0.330	0.350	0.350	69,365,664
2024-02-05	0.345	0.350	0.330	0.340	0.340	64,517,160
2024-02-02	0.350	0.360	0.340	0.345	0.345	51,738,660
2024-02-01	0.340	0.360	0.330	0.350	0.350	43,026,953
2024-01-31	0.340	0.360	0.330	0.345	0.345	57,149,898
2024-01-30	0.345	0.360	0.330	0.345	0.345	75,831,219
2024-01-29	0.335	0.360	0.320	0.345	0.345	68,448,086
2024-01-26	0.330	0.340	0.320	0.332	0.332	61,707,922
2024-01-25	0.335	0.340	0.320	0.335	0.335	59,249,031
2024-01-24	0.343	0.350	0.330	0.335	0.335	42,334,000
2024-01-23	0.355	0.360	0.330	0.343	0.343	60,289,070
2024-01-22	0.375	0.380	0.340	0.355	0.355	47,994,871
2024-01-19	0.380	0.390	0.370	0.375	0.375	27,800,830
2024-01-18	0.370	0.400	0.360	0.380	0.380	43,910,648
2024-01-17	0.380	0.390	0.360	0.370	0.370	17,235,109
2024-01-16	0.380	0.390	0.360	0.375	0.375	26,870,279
2024-01-15	0.340	0.390	0.330	0.385	0.385	138,064,406
2024-01-12	0.330	0.340	0.325	0.340	0.340	38,720,770
2024-01-11	0.330	0.340	0.320	0.330	0.330	30,254,490
2024-01-10	0.345	0.350	0.323	0.330	0.330	28,121,270
2024-01-09	0.350	0.353	0.330	0.340	0.340	42,179,953
2024-01-08	0.360	0.370	0.342	0.350	0.350	38,110,578
2024-01-05	0.375	0.390	0.350	0.360	0.360	43,296,898
2024-01-04	0.335	0.390	0.320	0.375	0.375	81,375,727
2024-01-03	0.360	0.370	0.300	0.330	0.330	200,076,984
2024-01-02	0.370	0.380	0.350	0.360	0.360	44,359,648
2023-12-29	0.365	0.380	0.350	0.370	0.370	12,545,560
2023-12-28	0.360	0.370	0.350	0.365	0.365	44,294,246
2023-12-27	0.365	0.380	0.350	0.370	0.370	55,246,559
2023-12-22	0.385	0.400	0.360	0.360	0.360	50,725,840
2023-12-21	0.390	0.400	0.380	0.385	0.385	30,349,631
2023-12-20	0.390	0.400	0.380	0.390	0.390	16,789,430
2023-12-19	0.405	0.420	0.380	0.394	0.394	22,440,920

← NewerPage 12 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.