Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.475	0.540	0.460	0.510	0.510	132,577,109
2023-06-30	0.470	0.500	0.440	0.469	0.469	392,503,625
2023-06-29	0.550	0.560	0.520	0.535	0.535	158,759,812
2023-06-28	0.590	0.610	0.550	0.558	0.558	99,265,938
2023-06-27	0.595	0.650	0.570	0.590	0.590	65,822,312
2023-06-26	0.635	0.650	0.560	0.610	0.610	157,240,984
2023-06-23	0.640	0.650	0.620	0.640	0.640	34,845,602
2023-06-22	0.675	0.690	0.620	0.640	0.640	72,847,367
2023-06-21	0.670	0.690	0.650	0.690	0.690	38,557,207
2023-06-20	0.635	0.690	0.610	0.675	0.675	69,568,719
2023-06-19	0.655	0.660	0.600	0.628	0.628	92,867,422
2023-06-16	0.685	0.700	0.650	0.660	0.660	75,796,797
2023-06-15	0.700	0.710	0.670	0.695	0.695	52,227,648
2023-06-14	0.720	0.750	0.690	0.710	0.710	73,915,148
2023-06-13	0.735	0.750	0.700	0.734	0.734	40,181,512
2023-06-12	0.745	0.770	0.720	0.735	0.735	35,294,539
2023-06-09	0.730	0.800	0.710	0.750	0.750	165,775,016
2023-06-08	0.700	0.750	0.680	0.730	0.730	76,917,852
2023-06-07	0.670	0.720	0.660	0.700	0.700	66,289,914
2023-06-06	0.645	0.700	0.630	0.680	0.680	75,954,172
2023-06-05	0.645	0.660	0.630	0.645	0.645	50,729,273
2023-06-02	0.640	0.660	0.620	0.645	0.645	66,067,781
2023-06-01	0.670	0.670	0.620	0.635	0.635	59,281,621
2023-05-31	0.620	0.710	0.600	0.670	0.670	177,841,500
2023-05-30	0.665	0.700	0.640	0.690	0.690	58,925,434
2023-05-26	0.640	0.700	0.620	0.665	0.665	162,625,406
2023-05-25	0.700	0.740	0.630	0.640	0.640	183,903,203
2023-05-24	0.675	0.740	0.640	0.700	0.700	146,006,297
2023-05-23	0.760	0.790	0.610	0.660	0.660	442,790,094
2023-05-22	0.795	0.810	0.720	0.760	0.760	124,479,398
2023-05-19	0.795	0.812	0.780	0.795	0.795	40,493,434
2023-05-18	0.790	0.815	0.780	0.800	0.800	47,617,434
2023-05-17	0.805	0.830	0.780	0.790	0.790	42,350,398
2023-05-16	0.775	0.830	0.760	0.805	0.805	79,826,953
2023-05-15	0.820	0.840	0.760	0.770	0.770	100,960,492
2023-05-12	0.815	0.840	0.790	0.805	0.805	61,071,711
2023-05-11	0.805	0.840	0.790	0.790	0.790	54,731,930
2023-05-10	0.770	0.820	0.760	0.810	0.810	78,251,773
2023-05-09	0.780	0.800	0.760	0.770	0.770	60,584,922
2023-05-05	0.765	0.800	0.730	0.790	0.790	101,118,602
2023-05-04	0.805	0.816	0.750	0.752	0.752	83,893,086
2023-05-03	0.790	0.810	0.750	0.805	0.805	60,600,688
2023-05-02	0.780	0.820	0.750	0.790	0.790	50,431,129
2023-04-28	0.810	0.820	0.750	0.750	0.750	121,486,703
2023-04-27	0.870	0.875	0.740	0.807	0.807	468,257,125
2023-04-26	0.865	0.900	0.830	0.860	0.860	105,776,305
2023-04-25	0.865	0.900	0.820	0.850	0.850	103,942,203
2023-04-24	0.885	0.930	0.820	0.860	0.860	309,395,906
2023-04-21	0.845	0.930	0.840	0.883	0.883	475,517,281
2023-04-20	0.785	0.850	0.750	0.840	0.840	237,450,703
2023-04-19	0.780	0.840	0.750	0.770	0.770	188,121,406
2023-04-18	0.805	0.830	0.660	0.790	0.790	673,279,625
2023-04-17	0.808	0.860	0.750	0.798	0.798	485,451,906
2023-04-14	0.685	0.870	0.680	0.795	0.795	968,394,875
2023-04-13	0.590	0.700	0.580	0.684	0.684	939,053,688
2023-04-12	0.540	0.610	0.520	0.592	0.592	446,990,875
2023-04-11	0.505	0.550	0.491	0.548	0.548	248,434,297
2023-04-06	0.510	0.565	0.490	0.510	0.510	579,867,562
2023-04-05	0.463	0.540	0.460	0.525	0.525	649,291,625
2023-04-04	0.418	0.470	0.415	0.460	0.460	343,421,500

← NewerPage 15 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.