Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.365	0.380	0.350	0.360	0.360	26,090,680
2025-08-15	0.365	0.380	0.350	0.380	0.380	59,529,608
2025-08-14	0.365	0.380	0.342	0.375	0.375	62,484,792
2025-08-13	0.360	0.380	0.344	0.350	0.350	15,114,378
2025-08-12	0.355	0.380	0.344	0.360	0.360	29,728,600
2025-08-11	0.335	0.380	0.322	0.359	0.359	142,077,203
2025-08-08	0.340	0.357	0.320	0.320	0.320	19,312,648
2025-08-07	0.340	0.350	0.320	0.340	0.340	36,993,962
2025-08-06	0.320	0.352	0.310	0.352	0.352	62,146,666
2025-08-05	0.330	0.340	0.320	0.340	0.340	25,190,641
2025-08-04	0.325	0.340	0.310	0.325	0.325	33,310,059
2025-08-01	0.330	0.360	0.310	0.325	0.325	74,202,842
2025-07-31	0.340	0.350	0.320	0.330	0.330	24,830,960
2025-07-30	0.350	0.370	0.330	0.348	0.348	21,085,775
2025-07-29	0.360	0.380	0.330	0.350	0.350	28,417,160
2025-07-28	0.340	0.380	0.320	0.370	0.370	55,543,879
2025-07-25	0.340	0.370	0.310	0.370	0.370	44,604,853
2025-07-24	0.335	0.360	0.320	0.340	0.340	27,249,228
2025-07-23	0.335	0.350	0.320	0.335	0.335	23,955,048
2025-07-22	0.345	0.360	0.320	0.335	0.335	29,118,740
2025-07-21	0.320	0.360	0.310	0.345	0.345	41,320,238
2025-07-18	0.320	0.338	0.310	0.320	0.320	16,886,075
2025-07-17	0.320	0.330	0.303	0.330	0.330	17,325,306
2025-07-16	0.320	0.330	0.310	0.320	0.320	28,400,308
2025-07-15	0.340	0.340	0.310	0.320	0.320	46,228,008
2025-07-14	0.355	0.360	0.330	0.350	0.350	63,163,727
2025-07-11	0.360	0.367	0.350	0.355	0.355	22,319,203
2025-07-10	0.360	0.370	0.350	0.355	0.355	67,800,983
2025-07-09	0.360	0.370	0.350	0.360	0.360	80,071,115
2025-07-08	0.345	0.400	0.330	0.360	0.360	101,066,203
2025-07-07	0.300	0.410	0.290	0.352	0.352	514,916,812
2025-07-04	0.265	0.300	0.250	0.300	0.300	82,794,776
2025-07-03	0.245	0.280	0.230	0.265	0.265	34,763,415
2025-07-02	0.245	0.260	0.230	0.245	0.245	18,649,834
2025-07-01	0.265	0.280	0.233	0.245	0.245	57,766,312
2025-06-30	0.240	0.290	0.230	0.275	0.275	68,796,273
2025-06-27	0.250	0.260	0.230	0.255	0.255	43,436,692
2025-06-26	0.255	0.270	0.240	0.250	0.250	33,353,785
2025-06-25	0.260	0.270	0.240	0.255	0.255	31,143,557
2025-06-24	0.265	0.280	0.250	0.260	0.260	30,006,350
2025-06-23	0.265	0.286	0.250	0.265	0.265	17,900,180
2025-06-20	0.265	0.280	0.250	0.275	0.275	65,458,047
2025-06-19	0.260	0.280	0.240	0.265	0.265	59,584,707
2025-06-18	0.255	0.270	0.240	0.255	0.255	20,718,823
2025-06-17	0.265	0.280	0.240	0.265	0.265	83,852,117
2025-06-16	0.265	0.280	0.250	0.260	0.260	27,920,090
2025-06-13	0.270	0.280	0.260	0.261	0.261	46,785,218
2025-06-12	0.265	0.280	0.260	0.270	0.270	74,603,273
2025-06-11	0.250	0.270	0.240	0.266	0.266	71,258,974
2025-06-10	0.260	0.270	0.230	0.248	0.248	160,421,109
2025-06-09	0.270	0.280	0.256	0.260	0.260	46,917,727
2025-06-06	0.275	0.290	0.260	0.270	0.270	34,581,423
2025-06-05	0.270	0.290	0.260	0.275	0.275	31,983,560
2025-06-04	0.290	0.300	0.250	0.274	0.274	95,580,169
2025-06-03	0.295	0.310	0.280	0.306	0.306	21,657,961
2025-06-02	0.305	0.310	0.280	0.295	0.295	52,299,000
2025-05-30	0.305	0.320	0.290	0.305	0.305	27,569,124
2025-05-29	0.290	0.310	0.280	0.304	0.304	37,588,765
2025-05-28	0.290	0.300	0.280	0.290	0.290	35,644,693
2025-05-27	0.290	0.300	0.280	0.298	0.298	53,836,352

← NewerPage 6 of 22 · 1,269 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.