Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.305	0.330	0.290	0.298	0.298	101,612,203
2022-01-21	0.305	0.325	0.300	0.304	0.304	130,107,398
2022-01-20	0.305	0.320	0.290	0.310	0.310	65,112,840
2022-01-19	0.315	0.318	0.300	0.317	0.317	53,736,578
2022-01-18	0.328	0.335	0.305	0.315	0.315	135,625,297
2022-01-17	0.320	0.340	0.315	0.325	0.325	65,415,152
2022-01-14	0.298	0.335	0.285	0.330	0.330	171,414,000
2022-01-13	0.315	0.319	0.275	0.305	0.305	180,615,109
2022-01-12	0.340	0.350	0.310	0.315	0.315	166,502,203
2022-01-11	0.333	0.345	0.325	0.337	0.337	106,001,906
2022-01-10	0.325	0.350	0.318	0.340	0.340	67,007,023
2022-01-07	0.333	0.350	0.316	0.328	0.328	75,489,742
2022-01-06	0.300	0.350	0.290	0.322	0.322	189,423,594
2022-01-05	0.318	0.320	0.290	0.310	0.310	85,683,961
2022-01-04	0.308	0.345	0.300	0.315	0.315	203,428,703
2021-12-31	0.310	0.320	0.283	0.308	0.308	97,517,852
2021-12-30	0.263	0.330	0.260	0.318	0.318	196,491,906
2021-12-29	0.268	0.280	0.250	0.263	0.263	86,330,109
2021-12-24	0.268	0.280	0.255	0.268	0.268	26,435,551
2021-12-23	0.260	0.275	0.250	0.268	0.268	33,911,320
2021-12-22	0.255	0.270	0.248	0.255	0.255	31,114,029
2021-12-21	0.270	0.280	0.250	0.255	0.255	48,171,512
2021-12-20	0.273	0.280	0.260	0.270	0.270	28,137,221
2021-12-17	0.298	0.310	0.260	0.281	0.281	68,541,742
2021-12-16	0.263	0.320	0.260	0.300	0.300	187,888,891
2021-12-15	0.228	0.274	0.220	0.270	0.270	161,154,000
2021-12-14	0.225	0.240	0.210	0.228	0.228	150,673,797
2021-12-13	0.238	0.240	0.210	0.210	0.210	161,416,891
2021-12-10	0.243	0.250	0.230	0.235	0.235	127,547,297
2021-12-09	0.255	0.255	0.240	0.250	0.250	82,368,203
2021-12-08	0.258	0.260	0.240	0.248	0.248	86,906,430
2021-12-07	0.270	0.270	0.252	0.255	0.255	105,378,492
2021-12-06	0.282	0.282	0.260	0.269	0.269	104,894,203
2021-12-03	0.290	0.300	0.270	0.285	0.285	80,229,961
2021-12-02	0.298	0.310	0.280	0.306	0.306	37,792,559
2021-12-01	0.275	0.310	0.270	0.298	0.298	110,953,203
2021-11-30	0.285	0.290	0.270	0.271	0.271	66,528,242
2021-11-29	0.293	0.300	0.270	0.276	0.276	177,155,906
2021-11-26	0.308	0.315	0.290	0.290	0.290	86,124,008
2021-11-25	0.308	0.315	0.305	0.310	0.310	47,419,238
2021-11-24	0.320	0.328	0.300	0.308	0.308	59,098,770
2021-11-23	0.305	0.330	0.300	0.320	0.320	89,180,320
2021-11-22	0.315	0.320	0.280	0.305	0.305	146,175,016
2021-11-19	0.325	0.335	0.300	0.311	0.311	222,471,500
2021-11-18	0.330	0.340	0.320	0.333	0.333	56,164,699
2021-11-17	0.335	0.344	0.325	0.334	0.334	34,938,719
2021-11-16	0.335	0.342	0.320	0.335	0.335	112,239,398
2021-11-15	0.345	0.350	0.320	0.335	0.335	122,861,602
2021-11-12	0.338	0.350	0.335	0.350	0.350	112,158,398
2021-11-11	0.358	0.358	0.334	0.335	0.335	123,519,695
2021-11-10	0.373	0.375	0.340	0.355	0.355	166,288,984
2021-11-09	0.385	0.390	0.360	0.370	0.370	213,732,984
2021-11-08	0.370	0.470	0.350	0.394	0.394	780,161,188
2021-11-05	0.345	0.360	0.330	0.359	0.359	72,610,562
2021-11-04	0.365	0.370	0.340	0.350	0.350	118,578,305
2021-11-03	0.340	0.380	0.340	0.363	0.363	235,075,500
2021-11-02	0.333	0.340	0.329	0.333	0.333	54,229,793
2021-11-01	0.325	0.340	0.320	0.340	0.340	84,458,117
2021-10-29	0.320	0.330	0.315	0.321	0.321	94,267,344
2021-10-28	0.328	0.339	0.315	0.326	0.326	106,800,797

← NewerPage 21 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.