Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.393	0.430	0.385	0.420	0.420	199,204,188
2023-03-31	0.393	0.413	0.385	0.393	0.393	71,354,758
2023-03-30	0.385	0.410	0.380	0.393	0.393	87,887,344
2023-03-29	0.363	0.398	0.358	0.398	0.398	145,514,703
2023-03-28	0.370	0.380	0.350	0.365	0.365	128,134,203
2023-03-27	0.380	0.385	0.360	0.371	0.371	96,593,172
2023-03-24	0.385	0.390	0.370	0.380	0.380	81,007,281
2023-03-23	0.385	0.390	0.380	0.390	0.390	43,778,246
2023-03-22	0.393	0.395	0.380	0.385	0.385	60,817,090
2023-03-21	0.403	0.405	0.390	0.393	0.393	87,542,852
2023-03-20	0.400	0.410	0.373	0.398	0.398	70,203,242
2023-03-17	0.388	0.408	0.380	0.408	0.408	46,375,312
2023-03-16	0.393	0.400	0.380	0.394	0.394	47,954,594
2023-03-15	0.398	0.410	0.385	0.395	0.395	65,413,551
2023-03-14	0.385	0.405	0.375	0.398	0.398	62,724,719
2023-03-13	0.378	0.395	0.370	0.385	0.385	50,470,152
2023-03-10	0.375	0.385	0.370	0.380	0.380	22,321,859
2023-03-09	0.385	0.390	0.370	0.375	0.375	57,814,539
2023-03-08	0.380	0.400	0.375	0.380	0.380	41,855,340
2023-03-07	0.388	0.390	0.375	0.380	0.380	65,400,980
2023-03-06	0.395	0.400	0.380	0.380	0.380	62,553,273
2023-03-03	0.395	0.400	0.390	0.395	0.395	53,675,422
2023-03-02	0.395	0.410	0.390	0.395	0.395	115,735,797
2023-03-01	0.400	0.405	0.390	0.395	0.395	38,703,047
2023-02-28	0.410	0.420	0.390	0.400	0.400	87,811,125
2023-02-27	0.410	0.420	0.400	0.410	0.410	35,790,969
2023-02-24	0.408	0.420	0.400	0.410	0.410	46,126,273
2023-02-23	0.408	0.440	0.403	0.408	0.408	47,766,551
2023-02-22	0.405	0.443	0.400	0.408	0.408	160,093,500
2023-02-21	0.385	0.420	0.380	0.400	0.400	94,302,477
2023-02-20	0.383	0.390	0.370	0.385	0.385	60,943,129
2023-02-17	0.385	0.390	0.375	0.385	0.385	51,877,246
2023-02-16	0.390	0.405	0.375	0.380	0.380	81,659,539
2023-02-15	0.400	0.408	0.384	0.393	0.393	79,813,602
2023-02-14	0.378	0.410	0.375	0.400	0.400	131,714,000
2023-02-13	0.400	0.400	0.372	0.380	0.380	115,072,492
2023-02-10	0.378	0.415	0.370	0.395	0.395	159,609,203
2023-02-09	0.375	0.390	0.367	0.378	0.378	76,494,930
2023-02-08	0.353	0.387	0.350	0.375	0.375	178,561,594
2023-02-07	0.358	0.365	0.350	0.350	0.350	140,923,297
2023-02-06	0.383	0.390	0.350	0.360	0.360	170,336,000
2023-02-03	0.395	0.400	0.370	0.380	0.380	191,314,891
2023-02-02	0.415	0.420	0.389	0.395	0.395	208,956,000
2023-02-01	0.393	0.460	0.385	0.414	0.414	856,307,562
2023-01-31	0.405	0.410	0.380	0.393	0.393	308,211,906
2023-01-30	0.408	0.430	0.390	0.410	0.410	162,938,891
2023-01-27	0.415	0.430	0.400	0.405	0.405	130,082,703
2023-01-26	0.440	0.450	0.410	0.420	0.420	277,296,281
2023-01-25	0.415	0.450	0.400	0.439	0.439	693,588,125
2023-01-24	0.368	0.430	0.360	0.410	0.410	823,802,812
2023-01-23	0.395	0.400	0.350	0.374	0.374	552,264,188
2023-01-20	0.385	0.410	0.340	0.393	0.393	1,404,736,000
2023-01-19	0.238	0.450	0.235	0.360	0.360	2,767,733,200
2023-01-18	0.240	0.250	0.235	0.239	0.239	62,054,152
2023-01-17	0.245	0.250	0.235	0.240	0.240	32,031,641
2023-01-16	0.248	0.250	0.240	0.245	0.245	34,195,141
2023-01-13	0.255	0.260	0.245	0.248	0.248	43,169,129
2023-01-12	0.258	0.260	0.249	0.255	0.255	15,678,730
2023-01-11	0.258	0.265	0.250	0.258	0.258	18,414,061
2023-01-10	0.253	0.263	0.250	0.258	0.258	23,244,369

← NewerPage 16 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.