Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.260	0.270	0.240	0.250	0.250	31,237,660
2025-11-10	0.260	0.270	0.250	0.259	0.259	30,151,240
2025-11-07	0.260	0.270	0.250	0.260	0.260	27,465,433
2025-11-06	0.250	0.270	0.240	0.250	0.250	40,092,282
2025-11-05	0.245	0.260	0.230	0.250	0.250	67,200,121
2025-11-04	0.250	0.270	0.244	0.244	0.244	174,844,609
2025-11-03	0.310	0.330	0.220	0.255	0.255	845,954,438
2025-10-31	0.300	0.320	0.280	0.305	0.305	44,575,749
2025-10-30	0.300	0.320	0.280	0.300	0.300	19,327,573
2025-10-29	0.305	0.320	0.280	0.290	0.290	17,819,318
2025-10-28	0.300	0.320	0.280	0.305	0.305	18,161,471
2025-10-27	0.295	0.320	0.280	0.300	0.300	30,889,539
2025-10-24	0.295	0.310	0.280	0.295	0.295	23,137,747
2025-10-23	0.310	0.330	0.280	0.300	0.300	64,172,473
2025-10-22	0.300	0.330	0.290	0.310	0.310	20,340,932
2025-10-21	0.315	0.330	0.280	0.300	0.300	54,918,793
2025-10-20	0.285	0.350	0.280	0.315	0.315	193,765,594
2025-10-17	0.285	0.300	0.270	0.285	0.285	43,456,342
2025-10-16	0.280	0.300	0.260	0.290	0.290	30,616,387
2025-10-15	0.275	0.300	0.260	0.280	0.280	17,752,106
2025-10-14	0.275	0.300	0.270	0.278	0.278	86,720,117
2025-10-13	0.295	0.310	0.270	0.275	0.275	38,750,289
2025-10-10	0.285	0.310	0.270	0.292	0.292	18,534,779
2025-10-09	0.285	0.300	0.270	0.285	0.285	54,576,008
2025-10-08	0.285	0.300	0.270	0.285	0.285	38,697,406
2025-10-07	0.280	0.300	0.270	0.288	0.288	31,410,840
2025-10-06	0.285	0.300	0.270	0.286	0.286	40,937,922
2025-10-03	0.280	0.300	0.270	0.285	0.285	48,194,513
2025-10-02	0.290	0.300	0.270	0.280	0.280	53,435,310
2025-10-01	0.295	0.310	0.280	0.290	0.290	60,032,516
2025-09-30	0.305	0.320	0.280	0.295	0.295	73,492,406
2025-09-29	0.300	0.320	0.290	0.305	0.305	22,977,461
2025-09-26	0.295	0.320	0.280	0.310	0.310	43,711,723
2025-09-25	0.300	0.330	0.280	0.330	0.330	30,090,388
2025-09-24	0.295	0.320	0.290	0.300	0.300	27,140,768
2025-09-23	0.295	0.310	0.290	0.290	0.290	52,810,953
2025-09-22	0.310	0.326	0.290	0.295	0.295	82,342,203
2025-09-19	0.305	0.320	0.290	0.310	0.310	76,344,559
2025-09-18	0.305	0.320	0.290	0.310	0.310	21,784,471
2025-09-17	0.305	0.320	0.290	0.305	0.305	30,218,509
2025-09-16	0.325	0.330	0.290	0.320	0.320	84,228,031
2025-09-15	0.330	0.340	0.320	0.326	0.326	29,055,811
2025-09-12	0.320	0.350	0.310	0.330	0.330	26,743,481
2025-09-11	0.320	0.330	0.310	0.320	0.320	39,769,690
2025-09-10	0.320	0.330	0.310	0.325	0.325	32,978,951
2025-09-09	0.335	0.340	0.310	0.319	0.319	81,688,672
2025-09-08	0.355	0.370	0.320	0.335	0.335	107,149,297
2025-09-05	0.385	0.400	0.350	0.355	0.355	90,219,091
2025-09-04	0.355	0.430	0.342	0.380	0.380	288,839,214
2025-09-03	0.355	0.380	0.340	0.355	0.355	30,622,478
2025-09-02	0.360	0.370	0.345	0.355	0.355	14,353,620
2025-09-01	0.335	0.370	0.330	0.360	0.360	59,700,840
2025-08-29	0.310	0.340	0.300	0.335	0.335	51,885,442
2025-08-28	0.305	0.320	0.290	0.310	0.310	43,161,957
2025-08-27	0.295	0.320	0.290	0.305	0.305	46,204,086
2025-08-26	0.305	0.320	0.290	0.295	0.295	141,705,500
2025-08-22	0.335	0.340	0.300	0.320	0.320	81,867,316
2025-08-21	0.345	0.350	0.330	0.340	0.340	40,982,126
2025-08-20	0.340	0.360	0.330	0.345	0.345	25,854,760
2025-08-19	0.360	0.377	0.330	0.357	0.357	57,700,199

← NewerPage 5 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.