Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.370	0.380	0.340	0.360	0.360	41,090,910
2025-02-24	0.365	0.380	0.360	0.370	0.370	28,163,039
2025-02-21	0.375	0.380	0.360	0.368	0.368	37,679,207
2025-02-20	0.385	0.400	0.370	0.370	0.370	75,080,562
2025-02-19	0.390	0.400	0.363	0.390	0.390	30,252,270
2025-02-18	0.390	0.400	0.370	0.390	0.390	23,555,529
2025-02-17	0.400	0.410	0.380	0.395	0.395	47,676,207
2025-02-14	0.400	0.410	0.390	0.400	0.400	27,038,789
2025-02-13	0.400	0.410	0.390	0.400	0.400	52,633,922
2025-02-12	0.405	0.420	0.390	0.400	0.400	49,075,633
2025-02-11	0.420	0.460	0.400	0.410	0.410	150,769,797
2025-02-10	0.420	0.430	0.380	0.396	0.396	74,806,680
2025-02-07	0.410	0.440	0.400	0.420	0.420	57,437,281
2025-02-06	0.410	0.420	0.400	0.410	0.410	31,702,109
2025-02-05	0.405	0.420	0.397	0.410	0.410	37,245,246
2025-02-04	0.375	0.420	0.360	0.405	0.405	75,760,828
2025-02-03	0.400	0.410	0.360	0.370	0.370	75,304,484
2025-01-31	0.395	0.410	0.380	0.400	0.400	22,002,270
2025-01-30	0.395	0.410	0.380	0.395	0.395	32,196,061
2025-01-29	0.400	0.410	0.390	0.410	0.410	31,926,680
2025-01-28	0.415	0.430	0.390	0.400	0.400	34,176,398
2025-01-27	0.415	0.430	0.400	0.415	0.415	38,182,930
2025-01-24	0.400	0.430	0.390	0.418	0.418	35,497,090
2025-01-23	0.450	0.460	0.390	0.400	0.400	152,467,109
2025-01-22	0.455	0.470	0.420	0.450	0.450	69,152,461
2025-01-21	0.445	0.470	0.440	0.465	0.465	35,899,660
2025-01-20	0.430	0.460	0.420	0.445	0.445	86,587,469
2025-01-17	0.420	0.430	0.410	0.420	0.420	17,093,330
2025-01-16	0.430	0.435	0.410	0.410	0.410	20,242,211
2025-01-15	0.405	0.450	0.390	0.435	0.435	70,990,633
2025-01-14	0.390	0.420	0.380	0.405	0.405	33,437,969
2025-01-13	0.395	0.400	0.380	0.390	0.390	48,371,328
2025-01-10	0.395	0.410	0.390	0.400	0.400	29,246,320
2025-01-09	0.400	0.430	0.390	0.395	0.395	59,015,551
2025-01-08	0.410	0.440	0.390	0.406	0.406	78,660,930
2025-01-07	0.425	0.440	0.380	0.410	0.410	68,322,969
2025-01-06	0.450	0.460	0.410	0.425	0.425	46,410,879
2025-01-03	0.460	0.470	0.440	0.450	0.450	72,576,648
2025-01-02	0.455	0.490	0.440	0.470	0.470	162,769,797
2024-12-31	0.405	0.470	0.400	0.455	0.455	76,262,570
2024-12-30	0.355	0.420	0.350	0.405	0.405	99,075,109
2024-12-27	0.360	0.370	0.350	0.367	0.367	47,193,621
2024-12-24	0.350	0.378	0.340	0.360	0.360	26,203,830
2024-12-23	0.340	0.361	0.330	0.352	0.352	45,202,621
2024-12-20	0.350	0.370	0.330	0.345	0.345	38,418,168
2024-12-19	0.340	0.350	0.330	0.350	0.350	24,201,289
2024-12-18	0.335	0.350	0.320	0.340	0.340	31,430,789
2024-12-17	0.355	0.370	0.320	0.335	0.335	34,052,219
2024-12-16	0.345	0.370	0.330	0.354	0.354	45,242,480
2024-12-13	0.345	0.360	0.330	0.345	0.345	11,587,180
2024-12-12	0.345	0.360	0.330	0.345	0.345	27,945,289
2024-12-11	0.350	0.360	0.330	0.345	0.345	15,716,530
2024-12-10	0.330	0.360	0.320	0.350	0.350	39,771,359
2024-12-09	0.350	0.360	0.320	0.330	0.330	65,005,762
2024-12-06	0.345	0.360	0.330	0.350	0.350	31,866,109
2024-12-05	0.340	0.360	0.330	0.345	0.345	19,442,199
2024-12-04	0.350	0.360	0.330	0.344	0.344	26,121,730
2024-12-03	0.340	0.360	0.330	0.352	0.352	40,141,031
2024-12-02	0.335	0.360	0.330	0.346	0.346	48,264,621
2024-11-29	0.330	0.350	0.310	0.340	0.340	36,385,879

← NewerPage 8 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.