Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.325	0.330	0.300	0.320	0.320	20,617,811
2024-11-27	0.330	0.330	0.300	0.315	0.315	32,271,230
2024-11-26	0.330	0.330	0.310	0.320	0.320	25,390,910
2024-11-25	0.330	0.350	0.300	0.320	0.320	29,225,939
2024-11-22	0.325	0.350	0.300	0.330	0.330	12,172,600
2024-11-21	0.335	0.350	0.300	0.320	0.320	34,151,406
2024-11-20	0.320	0.350	0.300	0.335	0.335	56,245,551
2024-11-19	0.330	0.340	0.300	0.320	0.320	27,628,449
2024-11-18	0.350	0.360	0.320	0.320	0.320	49,593,539
2024-11-15	0.360	0.370	0.340	0.355	0.355	55,188,180
2024-11-14	0.335	0.380	0.320	0.355	0.355	260,375,500
2024-11-13	0.315	0.330	0.300	0.315	0.315	27,107,539
2024-11-12	0.305	0.330	0.280	0.320	0.320	145,718,203
2024-11-11	0.335	0.340	0.290	0.305	0.305	145,793,500
2024-11-08	0.340	0.370	0.330	0.340	0.340	55,054,160
2024-11-07	0.330	0.350	0.320	0.340	0.340	47,931,848
2024-11-06	0.320	0.340	0.290	0.330	0.330	123,952,898
2024-11-05	0.390	0.410	0.260	0.335	0.335	627,429,188
2024-11-04	0.410	0.430	0.380	0.390	0.390	70,732,312
2024-11-01	0.440	0.450	0.400	0.410	0.410	101,500,492
2024-10-31	0.425	0.440	0.410	0.430	0.430	9,307,926
2024-10-30	0.435	0.440	0.410	0.425	0.425	22,340,619
2024-10-29	0.415	0.440	0.400	0.440	0.440	28,373,520
2024-10-28	0.420	0.430	0.400	0.410	0.410	44,445,121
2024-10-25	0.420	0.430	0.400	0.415	0.415	35,032,820
2024-10-24	0.420	0.430	0.400	0.414	0.414	36,868,512
2024-10-23	0.425	0.430	0.400	0.415	0.415	31,246,279
2024-10-22	0.430	0.440	0.410	0.420	0.420	39,576,422
2024-10-21	0.455	0.460	0.420	0.430	0.430	54,804,422
2024-10-18	0.465	0.480	0.440	0.450	0.450	35,371,953
2024-10-17	0.450	0.480	0.440	0.465	0.465	51,045,449
2024-10-16	0.420	0.460	0.410	0.450	0.450	41,267,391
2024-10-15	0.405	0.430	0.380	0.410	0.410	57,922,688
2024-10-14	0.420	0.430	0.400	0.405	0.405	72,551,555
2024-10-11	0.430	0.430	0.410	0.420	0.420	26,653,580
2024-10-10	0.425	0.440	0.410	0.425	0.425	43,898,207
2024-10-09	0.420	0.440	0.410	0.430	0.430	30,184,971
2024-10-08	0.425	0.450	0.410	0.450	0.450	25,545,650
2024-10-07	0.420	0.450	0.410	0.430	0.430	49,228,648
2024-10-04	0.425	0.440	0.410	0.410	0.410	27,754,801
2024-10-03	0.420	0.440	0.410	0.440	0.440	33,255,148
2024-10-02	0.435	0.450	0.410	0.420	0.420	41,846,551
2024-10-01	0.450	0.452	0.410	0.435	0.435	118,694,492
2024-09-30	0.460	0.470	0.440	0.443	0.443	71,557,312
2024-09-27	0.470	0.480	0.450	0.470	0.470	31,399,070
2024-09-26	0.475	0.510	0.436	0.470	0.470	148,708,406
2024-09-25	0.500	0.520	0.490	0.505	0.505	35,818,422
2024-09-24	0.500	0.520	0.480	0.505	0.505	21,271,770
2024-09-23	0.510	0.530	0.480	0.500	0.500	43,754,301
2024-09-20	0.490	0.530	0.490	0.510	0.510	40,664,090
2024-09-19	0.475	0.500	0.470	0.490	0.490	37,049,633
2024-09-18	0.480	0.490	0.470	0.480	0.480	14,536,290
2024-09-17	0.505	0.520	0.470	0.480	0.480	59,013,887
2024-09-16	0.505	0.520	0.490	0.505	0.505	30,770,881
2024-09-13	0.485	0.520	0.470	0.505	0.505	38,462,539
2024-09-12	0.470	0.500	0.470	0.485	0.485	31,867,910
2024-09-11	0.500	0.510	0.460	0.475	0.475	171,231,016
2024-09-10	0.495	0.510	0.490	0.500	0.500	14,940,410
2024-09-09	0.500	0.510	0.485	0.485	0.485	37,442,238
2024-09-06	0.525	0.540	0.490	0.500	0.500	29,857,670

← NewerPage 9 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.