Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.550	0.570	0.530	0.552	0.552	65,224,859
2023-09-25	0.540	0.560	0.530	0.540	0.540	48,200,910
2023-09-22	0.550	0.580	0.530	0.530	0.530	59,442,910
2023-09-21	0.540	0.560	0.510	0.550	0.550	69,592,602
2023-09-20	0.545	0.560	0.530	0.540	0.540	52,466,152
2023-09-19	0.589	0.589	0.540	0.550	0.550	106,799,508
2023-09-18	0.580	0.605	0.570	0.580	0.580	82,554,000
2023-09-15	0.565	0.590	0.560	0.577	0.577	53,951,434
2023-09-14	0.545	0.580	0.530	0.560	0.560	33,399,910
2023-09-13	0.560	0.570	0.530	0.545	0.545	30,980,689
2023-09-12	0.570	0.590	0.550	0.555	0.555	70,590,898
2023-09-11	0.560	0.588	0.550	0.560	0.560	58,214,820
2023-09-08	0.530	0.580	0.523	0.555	0.555	131,790,094
2023-09-07	0.515	0.550	0.500	0.526	0.526	99,837,320
2023-09-06	0.545	0.560	0.480	0.510	0.510	172,196,609
2023-09-05	0.515	0.540	0.490	0.510	0.510	135,282,297
2023-09-04	0.585	0.650	0.500	0.515	0.515	811,433,688
2023-09-01	0.515	0.600	0.510	0.580	0.580	280,027,906
2023-08-31	0.430	0.530	0.423	0.515	0.515	293,079,406
2023-08-30	0.440	0.470	0.420	0.430	0.430	125,312,898
2023-08-29	0.470	0.480	0.430	0.440	0.440	112,229,297
2023-08-25	0.480	0.480	0.460	0.465	0.465	100,785,102
2023-08-24	0.475	0.490	0.459	0.480	0.480	11,667,740
2023-08-23	0.490	0.495	0.460	0.480	0.480	56,445,352
2023-08-22	0.505	0.510	0.490	0.490	0.490	55,020,980
2023-08-21	0.490	0.510	0.470	0.506	0.506	68,381,672
2023-08-18	0.510	0.518	0.480	0.490	0.490	62,811,207
2023-08-17	0.520	0.530	0.490	0.510	0.510	36,579,230
2023-08-16	0.510	0.530	0.490	0.530	0.530	40,820,398
2023-08-15	0.510	0.530	0.500	0.510	0.510	24,076,301
2023-08-14	0.530	0.535	0.500	0.510	0.510	59,326,660
2023-08-11	0.515	0.550	0.500	0.530	0.530	29,794,029
2023-08-10	0.535	0.550	0.510	0.518	0.518	40,795,070
2023-08-09	0.500	0.590	0.490	0.535	0.535	118,398,492
2023-08-08	0.505	0.510	0.486	0.500	0.500	48,197,559
2023-08-07	0.520	0.530	0.490	0.500	0.500	57,586,121
2023-08-04	0.515	0.550	0.500	0.520	0.520	71,886,875
2023-08-03	0.530	0.600	0.490	0.525	0.525	286,969,875
2023-08-02	0.470	0.500	0.460	0.475	0.475	45,830,699
2023-08-01	0.455	0.530	0.420	0.470	0.470	159,100,703
2023-07-31	0.475	0.490	0.450	0.455	0.455	65,420,031
2023-07-28	0.505	0.515	0.460	0.480	0.480	109,246,305
2023-07-27	0.520	0.528	0.480	0.505	0.505	48,061,121
2023-07-26	0.500	0.528	0.480	0.515	0.515	40,002,727
2023-07-25	0.510	0.520	0.480	0.500	0.500	29,785,650
2023-07-24	0.535	0.550	0.480	0.510	0.510	66,908,641
2023-07-21	0.540	0.560	0.520	0.535	0.535	54,864,879
2023-07-20	0.505	0.550	0.480	0.550	0.550	108,283,102
2023-07-19	0.560	0.560	0.460	0.524	0.524	271,366,406
2023-07-18	0.605	0.620	0.550	0.560	0.560	117,924,094
2023-07-17	0.620	0.640	0.570	0.610	0.610	43,204,879
2023-07-14	0.620	0.640	0.590	0.610	0.610	27,373,180
2023-07-13	0.605	0.640	0.590	0.610	0.610	24,576,250
2023-07-12	0.610	0.620	0.580	0.605	0.605	37,461,406
2023-07-11	0.615	0.640	0.590	0.610	0.610	22,090,230
2023-07-10	0.600	0.640	0.570	0.605	0.605	52,129,152
2023-07-07	0.620	0.640	0.580	0.632	0.632	37,177,941
2023-07-06	0.710	0.720	0.600	0.630	0.630	255,583,391
2023-07-05	0.540	0.720	0.530	0.686	0.686	490,295,812
2023-07-04	0.510	0.570	0.480	0.550	0.550	117,531,508

← NewerPage 14 of 22 · 1,270 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.