Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.320	0.330	0.310	0.315	0.315	39,601,939
2026-05-05	0.315	0.360	0.310	0.320	0.320	81,698,688
2026-05-01	0.295	0.320	0.280	0.310	0.310	40,294,214
2026-04-30	0.310	0.320	0.300	0.310	0.310	31,562,586
2026-04-29	0.300	0.319	0.290	0.310	0.310	23,696,949
2026-04-28	0.310	0.320	0.297	0.300	0.300	44,611,621
2026-04-27	0.300	0.320	0.250	0.300	0.300	182,967,906
2026-04-24	0.330	0.340	0.320	0.330	0.330	33,141,474
2026-04-23	0.325	0.340	0.310	0.330	0.330	33,187,738
2026-04-22	0.335	0.350	0.310	0.325	0.325	28,371,016
2026-04-21	0.350	0.360	0.320	0.335	0.335	25,051,730
2026-04-20	0.335	0.360	0.320	0.358	0.358	31,677,051
2026-04-17	0.335	0.350	0.320	0.335	0.335	30,626,705
2026-04-16	0.340	0.350	0.310	0.335	0.335	58,820,703
2026-04-15	0.345	0.360	0.330	0.340	0.340	37,600,482
2026-04-14	0.370	0.400	0.321	0.345	0.345	73,352,609
2026-04-13	0.360	0.370	0.350	0.360	0.360	20,618,990
2026-04-10	0.350	0.370	0.340	0.360	0.360	19,080,736
2026-04-09	0.350	0.360	0.341	0.350	0.350	10,596,936
2026-04-08	0.335	0.360	0.324	0.350	0.350	62,172,299
2026-04-07	0.320	0.350	0.310	0.335	0.335	35,956,113
2026-04-02	0.340	0.350	0.310	0.320	0.320	24,990,034
2026-04-01	0.335	0.350	0.330	0.340	0.340	25,314,061
2026-03-31	0.320	0.350	0.310	0.325	0.325	41,842,359
2026-03-30	0.320	0.330	0.300	0.320	0.320	15,756,610
2026-03-27	0.315	0.330	0.300	0.315	0.315	40,191,852
2026-03-26	0.330	0.334	0.300	0.315	0.315	48,127,031
2026-03-25	0.315	0.350	0.300	0.330	0.330	58,294,859
2026-03-24	0.315	0.330	0.300	0.320	0.320	15,150,780
2026-03-23	0.310	0.330	0.270	0.315	0.315	75,064,625
2026-03-20	0.315	0.320	0.300	0.310	0.310	20,315,367
2026-03-19	0.330	0.340	0.310	0.315	0.315	21,177,868
2026-03-18	0.315	0.350	0.310	0.335	0.335	53,977,437
2026-03-17	0.315	0.330	0.300	0.330	0.330	28,596,260
2026-03-16	0.320	0.330	0.300	0.315	0.315	22,031,230
2026-03-13	0.325	0.340	0.300	0.320	0.320	21,766,621
2026-03-12	0.335	0.350	0.305	0.325	0.325	89,353,760
2026-03-11	0.360	0.370	0.320	0.335	0.335	52,512,811
2026-03-10	0.335	0.370	0.320	0.360	0.360	39,482,152
2026-03-09	0.340	0.360	0.300	0.335	0.335	76,469,172
2026-03-06	0.360	0.370	0.330	0.360	0.360	42,264,007
2026-03-05	0.330	0.370	0.320	0.357	0.357	62,962,454
2026-03-04	0.340	0.342	0.310	0.330	0.330	134,288,782
2026-03-03	0.370	0.370	0.330	0.350	0.350	375,956,406
2026-03-02	0.415	0.420	0.370	0.410	0.410	87,291,570
2026-02-27	0.430	0.440	0.400	0.415	0.415	33,039,437
2026-02-26	0.420	0.460	0.410	0.420	0.420	91,068,966
2026-02-25	0.405	0.430	0.380	0.420	0.420	29,511,877
2026-02-24	0.415	0.430	0.380	0.405	0.405	140,482,094
2026-02-23	0.440	0.450	0.400	0.410	0.410	47,224,230
2026-02-20	0.435	0.460	0.420	0.440	0.440	20,929,036
2026-02-19	0.435	0.450	0.420	0.435	0.435	21,899,724
2026-02-18	0.430	0.470	0.410	0.435	0.435	21,608,461
2026-02-17	0.445	0.460	0.420	0.430	0.430	33,118,512
2026-02-16	0.450	0.460	0.420	0.445	0.445	29,510,910
2026-02-13	0.460	0.500	0.440	0.500	0.500	25,559,380
2026-02-12	0.445	0.470	0.430	0.460	0.460	31,486,822
2026-02-11	0.440	0.470	0.420	0.445	0.445	97,151,592
2026-02-10	0.405	0.470	0.400	0.440	0.440	71,422,062
2026-02-09	0.385	0.430	0.370	0.405	0.405	54,354,000

← NewerPage 3 of 5 · 253 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.