Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.305	0.320	0.280	0.292	0.292	55,430,927
2025-05-22	0.290	0.320	0.280	0.295	0.295	58,094,322
2025-05-21	0.310	0.315	0.280	0.294	0.294	175,070,094
2025-05-20	0.315	0.330	0.300	0.310	0.310	89,922,672
2025-05-19	0.330	0.340	0.310	0.320	0.320	58,739,059
2025-05-16	0.335	0.347	0.295	0.312	0.312	167,201,406
2025-05-15	0.345	0.360	0.330	0.343	0.343	83,611,031
2025-05-14	0.350	0.360	0.330	0.345	0.345	27,380,650
2025-05-13	0.350	0.367	0.340	0.350	0.350	24,858,711
2025-05-12	0.345	0.370	0.338	0.350	0.350	52,946,888
2025-05-09	0.345	0.360	0.330	0.345	0.345	24,551,637
2025-05-08	0.345	0.360	0.330	0.345	0.345	19,316,143
2025-05-07	0.345	0.360	0.330	0.345	0.345	17,000,774
2025-05-06	0.350	0.360	0.330	0.345	0.345	44,635,655
2025-05-02	0.360	0.370	0.330	0.350	0.350	55,491,942
2025-05-01	0.360	0.370	0.350	0.360	0.360	18,742,391
2025-04-30	0.355	0.360	0.332	0.350	0.350	28,793,189
2025-04-29	0.365	0.370	0.350	0.355	0.355	34,975,887
2025-04-28	0.355	0.380	0.350	0.370	0.370	34,939,379
2025-04-25	0.355	0.370	0.350	0.355	0.355	44,938,793
2025-04-24	0.360	0.370	0.350	0.360	0.360	48,374,719
2025-04-23	0.385	0.400	0.350	0.367	0.367	112,255,695
2025-04-22	0.385	0.400	0.370	0.385	0.385	48,188,840
2025-04-17	0.385	0.420	0.370	0.385	0.385	146,259,391
2025-04-16	0.380	0.400	0.360	0.380	0.380	12,591,790
2025-04-15	0.380	0.400	0.360	0.400	0.400	25,868,211
2025-04-14	0.385	0.400	0.360	0.366	0.366	33,213,328
2025-04-11	0.385	0.400	0.370	0.385	0.385	30,043,891
2025-04-10	0.385	0.408	0.370	0.385	0.385	33,303,352
2025-04-09	0.380	0.400	0.360	0.385	0.385	13,221,090
2025-04-08	0.375	0.400	0.360	0.385	0.385	38,639,688
2025-04-07	0.375	0.396	0.350	0.396	0.396	73,825,078
2025-04-04	0.390	0.410	0.360	0.365	0.365	82,315,453
2025-04-03	0.405	0.420	0.390	0.400	0.400	29,804,180
2025-04-02	0.410	0.420	0.390	0.392	0.392	51,303,680
2025-04-01	0.395	0.420	0.390	0.410	0.410	88,156,148
2025-03-31	0.385	0.420	0.380	0.420	0.420	98,429,586
2025-03-28	0.390	0.400	0.380	0.385	0.385	35,826,031
2025-03-27	0.395	0.400	0.380	0.390	0.390	38,721,953
2025-03-26	0.405	0.418	0.390	0.395	0.395	36,410,898
2025-03-25	0.420	0.430	0.400	0.405	0.405	50,586,168
2025-03-24	0.390	0.450	0.380	0.418	0.418	123,963,000
2025-03-21	0.380	0.400	0.370	0.400	0.400	42,322,879
2025-03-20	0.370	0.390	0.360	0.380	0.380	29,079,699
2025-03-19	0.375	0.380	0.360	0.370	0.370	13,328,800
2025-03-18	0.360	0.380	0.350	0.370	0.370	17,138,660
2025-03-17	0.370	0.380	0.350	0.369	0.369	24,185,980
2025-03-14	0.370	0.380	0.360	0.370	0.370	18,011,990
2025-03-13	0.375	0.390	0.360	0.370	0.370	41,318,539
2025-03-12	0.375	0.390	0.360	0.375	0.375	15,499,860
2025-03-11	0.380	0.398	0.360	0.375	0.375	12,209,110
2025-03-10	0.390	0.410	0.370	0.372	0.372	48,099,059
2025-03-07	0.370	0.400	0.360	0.390	0.390	39,922,648
2025-03-06	0.355	0.380	0.340	0.370	0.370	33,541,250
2025-03-05	0.355	0.370	0.340	0.355	0.355	15,418,540
2025-03-04	0.355	0.370	0.340	0.355	0.355	25,643,170
2025-03-03	0.355	0.370	0.340	0.355	0.355	46,623,578
2025-02-28	0.360	0.370	0.340	0.360	0.360	42,798,840
2025-02-27	0.360	0.370	0.350	0.360	0.360	67,488,750
2025-02-26	0.360	0.370	0.350	0.360	0.360	28,356,840

← NewerPage 7 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.