Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.405	0.420	0.390	0.405	0.405	56,802,121
2023-12-15	0.385	0.420	0.370	0.400	0.400	61,383,559
2023-12-14	0.380	0.400	0.370	0.380	0.380	70,108,492
2023-12-13	0.355	0.390	0.350	0.380	0.380	122,273,797
2023-12-12	0.370	0.390	0.350	0.355	0.355	115,104,398
2023-12-11	0.385	0.390	0.355	0.370	0.370	73,068,570
2023-12-08	0.395	0.400	0.370	0.385	0.385	53,763,594
2023-12-07	0.400	0.408	0.390	0.395	0.395	55,219,859
2023-12-06	0.385	0.420	0.370	0.400	0.400	159,143,906
2023-12-05	0.405	0.410	0.380	0.385	0.385	78,258,656
2023-12-04	0.420	0.440	0.390	0.402	0.402	142,049,797
2023-12-01	0.435	0.465	0.380	0.450	0.450	519,601,281
2023-11-30	0.455	0.460	0.422	0.434	0.434	186,082,000
2023-11-29	0.470	0.490	0.450	0.456	0.456	91,655,344
2023-11-28	0.475	0.490	0.450	0.470	0.470	81,595,992
2023-11-27	0.485	0.510	0.470	0.475	0.475	87,894,992
2023-11-24	0.495	0.510	0.480	0.486	0.486	61,735,340
2023-11-23	0.480	0.500	0.470	0.490	0.490	103,398,305
2023-11-22	0.505	0.510	0.470	0.480	0.480	70,385,266
2023-11-21	0.510	0.530	0.485	0.500	0.500	87,786,609
2023-11-20	0.540	0.550	0.490	0.510	0.510	165,426,406
2023-11-17	0.525	0.580	0.510	0.545	0.545	130,949,398
2023-11-16	0.615	0.620	0.521	0.530	0.530	311,647,625
2023-11-15	0.700	0.720	0.600	0.615	0.615	336,833,125
2023-11-14	0.725	0.760	0.660	0.670	0.670	249,728,000
2023-11-13	0.630	0.690	0.620	0.660	0.660	85,500,211
2023-11-10	0.640	0.650	0.610	0.630	0.630	65,071,699
2023-11-09	0.660	0.670	0.630	0.640	0.640	57,073,527
2023-11-08	0.650	0.670	0.630	0.660	0.660	25,655,100
2023-11-07	0.660	0.680	0.640	0.645	0.645	37,871,422
2023-11-06	0.675	0.700	0.636	0.660	0.660	57,447,434
2023-11-03	0.690	0.710	0.650	0.680	0.680	98,555,406
2023-11-02	0.695	0.710	0.650	0.670	0.670	94,133,523
2023-11-01	0.650	0.770	0.640	0.695	0.695	367,146,219
2023-10-31	0.595	0.650	0.580	0.640	0.640	147,771,703
2023-10-30	0.575	0.620	0.560	0.600	0.600	134,115,109
2023-10-27	0.470	0.690	0.440	0.585	0.585	557,358,562
2023-10-26	0.475	0.480	0.440	0.470	0.470	41,539,008
2023-10-25	0.450	0.490	0.450	0.470	0.470	50,797,520
2023-10-24	0.450	0.470	0.440	0.455	0.455	34,010,621
2023-10-23	0.435	0.474	0.420	0.450	0.450	74,146,562
2023-10-20	0.460	0.467	0.430	0.435	0.435	57,494,281
2023-10-19	0.470	0.480	0.450	0.452	0.452	24,025,391
2023-10-18	0.475	0.480	0.450	0.473	0.473	41,002,953
2023-10-17	0.480	0.490	0.470	0.475	0.475	17,315,410
2023-10-16	0.480	0.489	0.473	0.480	0.480	20,957,141
2023-10-13	0.490	0.500	0.470	0.480	0.480	47,583,152
2023-10-12	0.495	0.510	0.480	0.490	0.490	53,056,719
2023-10-11	0.500	0.520	0.490	0.495	0.495	42,191,969
2023-10-10	0.510	0.520	0.490	0.490	0.490	19,918,080
2023-10-09	0.495	0.540	0.480	0.500	0.500	81,390,016
2023-10-06	0.480	0.510	0.470	0.495	0.495	36,591,000
2023-10-05	0.490	0.500	0.470	0.470	0.470	31,945,949
2023-10-04	0.505	0.510	0.480	0.480	0.480	111,009,398
2023-10-03	0.530	0.539	0.500	0.510	0.510	54,377,820
2023-10-02	0.540	0.560	0.527	0.530	0.530	66,202,938
2023-09-29	0.535	0.550	0.510	0.545	0.545	49,720,070
2023-09-28	0.550	0.560	0.490	0.540	0.540	147,397,203
2023-09-27	0.560	0.570	0.540	0.550	0.550	43,537,594
2023-09-26	0.550	0.570	0.530	0.552	0.552	65,224,859

← NewerPage 13 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.