Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.410	0.420	0.340	0.390	0.390	353,357,578
2026-02-05	0.435	0.460	0.400	0.402	0.402	80,314,693
2026-02-04	0.460	0.473	0.400	0.420	0.420	65,804,293
2026-02-03	0.460	0.480	0.430	0.430	0.430	19,270,971
2026-02-02	0.475	0.490	0.450	0.459	0.459	51,321,551
2026-01-30	0.490	0.510	0.460	0.475	0.475	59,908,051
2026-01-29	0.485	0.510	0.450	0.490	0.490	91,412,522
2026-01-28	0.450	0.490	0.430	0.482	0.482	79,785,927
2026-01-27	0.425	0.470	0.420	0.460	0.460	57,362,551
2026-01-26	0.490	0.500	0.420	0.428	0.428	231,746,891
2026-01-23	0.495	0.520	0.480	0.500	0.500	105,699,697
2026-01-22	0.480	0.520	0.470	0.510	0.510	122,368,880
2026-01-21	0.510	0.520	0.450	0.480	0.480	261,578,340
2026-01-20	0.565	0.620	0.500	0.510	0.510	319,558,312
2026-01-19	0.490	0.620	0.489	0.560	0.560	462,312,375
2026-01-16	0.450	0.500	0.440	0.500	0.500	246,876,283
2026-01-15	0.405	0.470	0.390	0.455	0.455	287,532,319
2026-01-14	0.385	0.420	0.370	0.403	0.403	225,258,308
2026-01-13	0.350	0.390	0.340	0.380	0.380	165,139,297
2026-01-12	0.350	0.360	0.330	0.350	0.350	71,930,094
2026-01-09	0.330	0.360	0.321	0.350	0.350	35,240,202
2026-01-08	0.330	0.350	0.310	0.330	0.330	56,499,763
2026-01-07	0.315	0.350	0.300	0.330	0.330	46,678,259
2026-01-06	0.305	0.330	0.300	0.321	0.321	14,252,410
2026-01-05	0.325	0.340	0.300	0.305	0.305	46,140,488
2026-01-02	0.330	0.340	0.310	0.310	0.310	37,730,626
2025-12-31	0.335	0.350	0.320	0.330	0.330	7,396,481
2025-12-30	0.305	0.340	0.300	0.330	0.330	32,817,969
2025-12-29	0.305	0.320	0.280	0.305	0.305	26,240,270
2025-12-24	0.290	0.320	0.280	0.305	0.305	31,776,139
2025-12-23	0.295	0.310	0.280	0.290	0.290	54,824,647
2025-12-22	0.295	0.310	0.280	0.295	0.295	31,359,144
2025-12-19	0.320	0.328	0.290	0.300	0.300	65,351,386
2025-12-18	0.320	0.340	0.300	0.325	0.325	24,256,825
2025-12-17	0.325	0.350	0.300	0.320	0.320	50,950,504
2025-12-16	0.300	0.330	0.290	0.310	0.310	20,564,859
2025-12-15	0.310	0.320	0.290	0.300	0.300	18,124,609
2025-12-12	0.315	0.330	0.300	0.310	0.310	32,527,257
2025-12-11	0.315	0.330	0.305	0.315	0.315	11,582,248
2025-12-10	0.310	0.330	0.300	0.315	0.315	35,153,710
2025-12-09	0.325	0.330	0.300	0.310	0.310	54,401,930
2025-12-08	0.345	0.360	0.320	0.320	0.320	40,786,680
2025-12-05	0.355	0.380	0.330	0.345	0.345	23,552,895
2025-12-04	0.350	0.380	0.330	0.355	0.355	20,715,635
2025-12-03	0.350	0.370	0.330	0.350	0.350	14,183,987
2025-12-02	0.345	0.370	0.330	0.350	0.350	22,631,410
2025-12-01	0.380	0.390	0.330	0.345	0.345	90,151,727
2025-11-28	0.355	0.370	0.340	0.355	0.355	34,451,903
2025-11-27	0.355	0.369	0.343	0.355	0.355	16,423,951
2025-11-26	0.350	0.370	0.340	0.355	0.355	45,592,738
2025-11-25	0.355	0.370	0.330	0.340	0.340	57,067,641
2025-11-24	0.340	0.370	0.330	0.355	0.355	83,448,578
2025-11-21	0.345	0.350	0.310	0.340	0.340	60,319,613
2025-11-20	0.340	0.360	0.330	0.345	0.345	49,506,119
2025-11-19	0.325	0.360	0.310	0.340	0.340	158,866,999
2025-11-18	0.285	0.350	0.280	0.320	0.320	190,527,016
2025-11-17	0.250	0.300	0.250	0.290	0.290	164,886,000
2025-11-14	0.260	0.270	0.240	0.250	0.250	28,720,934
2025-11-13	0.245	0.280	0.240	0.260	0.260	93,343,000
2025-11-12	0.255	0.260	0.240	0.245	0.245	29,134,012

← NewerPage 4 of 22 · 1,262 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.