Kodal Minerals (KOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kodal Minerals

Date Open High Low Close* Volume
06/05/2025 0.35p 0.36p 0.33p 0.35p 44635656
02/05/2025 0.36p 0.37p 0.33p 0.35p 55491942
01/05/2025 0.36p 0.37p 0.35p 0.36p 18742392
30/04/2025 0.36p 0.36p 0.33p 0.35p 28793196
29/04/2025 0.37p 0.37p 0.35p 0.36p 34975892
28/04/2025 0.36p 0.38p 0.35p 0.37p 34939388
25/04/2025 0.36p 0.37p 0.35p 0.36p 44938792
24/04/2025 0.36p 0.37p 0.35p 0.36p 48374724
23/04/2025 0.39p 0.40p 0.35p 0.37p 112255768
22/04/2025 0.39p 0.40p 0.37p 0.39p 48188848
17/04/2025 0.39p 0.42p 0.37p 0.39p 146259502
16/04/2025 0.38p 0.40p 0.36p 0.38p 12591797
15/04/2025 0.38p 0.40p 0.36p 0.40p 25868212
14/04/2025 0.39p 0.40p 0.36p 0.37p 33213344
11/04/2025 0.39p 0.40p 0.37p 0.39p 30043900
10/04/2025 0.39p 0.41p 0.37p 0.39p 33303352
09/04/2025 0.38p 0.40p 0.36p 0.39p 13221104
08/04/2025 0.38p 0.40p 0.36p 0.39p 38639692
07/04/2025 0.38p 0.40p 0.35p 0.40p 73825088
04/04/2025 0.39p 0.41p 0.36p 0.37p 82315464
03/04/2025 0.41p 0.42p 0.39p 0.40p 29804188
02/04/2025 0.41p 0.42p 0.39p 0.39p 38103684
01/04/2025 0.40p 0.42p 0.39p 0.41p 88156152
31/03/2025 0.39p 0.42p 0.38p 0.42p 98429600
28/03/2025 0.39p 0.40p 0.38p 0.39p 35826036
27/03/2025 0.40p 0.40p 0.38p 0.39p 38721960
26/03/2025 0.41p 0.42p 0.39p 0.40p 36410908
25/03/2025 0.42p 0.43p 0.40p 0.41p 50586176
24/03/2025 0.39p 0.45p 0.38p 0.42p 123963032
21/03/2025 0.38p 0.40p 0.37p 0.40p 42322888
20/03/2025 0.37p 0.39p 0.36p 0.38p 29079712
19/03/2025 0.38p 0.38p 0.36p 0.37p 13328800
18/03/2025 0.36p 0.38p 0.35p 0.37p 17138664
17/03/2025 0.37p 0.38p 0.35p 0.37p 24185976
14/03/2025 0.37p 0.38p 0.36p 0.37p 18011988
13/03/2025 0.38p 0.39p 0.36p 0.37p 41318548
12/03/2025 0.38p 0.39p 0.36p 0.38p 15499868
11/03/2025 0.38p 0.40p 0.36p 0.38p 12209112
10/03/2025 0.39p 0.41p 0.37p 0.37p 48099064
07/03/2025 0.37p 0.40p 0.36p 0.39p 39922652
06/03/2025 0.36p 0.38p 0.34p 0.37p 33541256
05/03/2025 0.36p 0.37p 0.34p 0.36p 15418543
04/03/2025 0.36p 0.37p 0.34p 0.36p 25643172
03/03/2025 0.36p 0.37p 0.34p 0.36p 46623580
28/02/2025 0.36p 0.37p 0.34p 0.36p 42798844
27/02/2025 0.36p 0.37p 0.35p 0.36p 67488752
26/02/2025 0.36p 0.37p 0.35p 0.36p 28356840
25/02/2025 0.37p 0.38p 0.34p 0.36p 41090916
24/02/2025 0.37p 0.38p 0.36p 0.37p 28163048
21/02/2025 0.38p 0.38p 0.36p 0.37p 37679216
20/02/2025 0.39p 0.40p 0.37p 0.37p 75080560
19/02/2025 0.39p 0.40p 0.36p 0.39p 30252278
18/02/2025 0.39p 0.40p 0.37p 0.39p 23555534
17/02/2025 0.40p 0.41p 0.38p 0.40p 47676216
14/02/2025 0.40p 0.41p 0.39p 0.40p 27038796
13/02/2025 0.40p 0.41p 0.39p 0.40p 52633928
12/02/2025 0.41p 0.42p 0.39p 0.40p 49075636
11/02/2025 0.42p 0.46p 0.40p 0.41p 150769856
10/02/2025 0.42p 0.43p 0.38p 0.40p 74806688
07/02/2025 0.41p 0.44p 0.40p 0.42p 57437280
06/02/2025 0.41p 0.42p 0.40p 0.41p 31702118
05/02/2025 0.41p 0.42p 0.40p 0.41p 37245256
04/02/2025 0.38p 0.42p 0.36p 0.41p 75760832
03/02/2025 0.40p 0.41p 0.36p 0.37p 75304488
31/01/2025 0.40p 0.41p 0.38p 0.40p 22002272
30/01/2025 0.40p 0.41p 0.38p 0.40p 32196064
29/01/2025 0.40p 0.41p 0.39p 0.41p 31926686
28/01/2025 0.42p 0.43p 0.39p 0.40p 34176400
27/01/2025 0.42p 0.43p 0.40p 0.42p 38182940
24/01/2025 0.40p 0.43p 0.39p 0.42p 35497096
23/01/2025 0.45p 0.46p 0.39p 0.40p 152467104
22/01/2025 0.46p 0.47p 0.42p 0.45p 69152464
21/01/2025 0.45p 0.47p 0.44p 0.47p 35899668
20/01/2025 0.43p 0.46p 0.42p 0.45p 86587472
17/01/2025 0.42p 0.43p 0.41p 0.42p 17093332
16/01/2025 0.43p 0.44p 0.41p 0.41p 20242216
15/01/2025 0.41p 0.45p 0.39p 0.44p 70990632
14/01/2025 0.39p 0.42p 0.38p 0.41p 33437972
13/01/2025 0.40p 0.40p 0.38p 0.39p 48371336
10/01/2025 0.40p 0.41p 0.39p 0.40p 29246324
09/01/2025 0.40p 0.43p 0.39p 0.40p 59015552
08/01/2025 0.41p 0.44p 0.39p 0.41p 78660936
07/01/2025 0.43p 0.44p 0.38p 0.41p 68322976
06/01/2025 0.45p 0.46p 0.41p 0.43p 46410884
03/01/2025 0.46p 0.47p 0.44p 0.45p 72576656
02/01/2025 0.46p 0.49p 0.44p 0.47p 162769888
31/12/2024 0.41p 0.47p 0.40p 0.46p 76262576
30/12/2024 0.36p 0.42p 0.35p 0.41p 99075112
27/12/2024 0.36p 0.37p 0.35p 0.37p 47193620
24/12/2024 0.35p 0.38p 0.34p 0.36p 26203836
23/12/2024 0.34p 0.36p 0.33p 0.35p 45202620
20/12/2024 0.35p 0.37p 0.33p 0.35p 38418180
19/12/2024 0.34p 0.35p 0.33p 0.35p 24201300
18/12/2024 0.34p 0.35p 0.32p 0.34p 31430792
17/12/2024 0.36p 0.37p 0.32p 0.34p 34052224
16/12/2024 0.35p 0.37p 0.33p 0.35p 45242488
13/12/2024 0.35p 0.36p 0.33p 0.35p 11587183
12/12/2024 0.35p 0.36p 0.33p 0.35p 27945300
11/12/2024 0.35p 0.36p 0.33p 0.35p 15716538
10/12/2024 0.33p 0.36p 0.32p 0.35p 39771360
09/12/2024 0.35p 0.36p 0.32p 0.33p 65005760
06/12/2024 0.35p 0.36p 0.33p 0.35p 31866112
05/12/2024 0.34p 0.36p 0.33p 0.35p 19442208
04/12/2024 0.35p 0.36p 0.33p 0.34p 26121728
03/12/2024 0.34p 0.36p 0.33p 0.35p 40141036
02/12/2024 0.34p 0.36p 0.33p 0.35p 48264620
29/11/2024 0.33p 0.35p 0.31p 0.34p 36385888
28/11/2024 0.33p 0.33p 0.30p 0.32p 20617810
27/11/2024 0.33p 0.33p 0.30p 0.32p 32271234
26/11/2024 0.33p 0.33p 0.31p 0.32p 25390916
25/11/2024 0.33p 0.35p 0.30p 0.32p 29225944
22/11/2024 0.33p 0.35p 0.30p 0.33p 12172604
21/11/2024 0.34p 0.35p 0.30p 0.32p 34151412
20/11/2024 0.32p 0.35p 0.30p 0.34p 56245556
19/11/2024 0.33p 0.34p 0.30p 0.32p 27628456
18/11/2024 0.35p 0.36p 0.32p 0.32p 49593548
15/11/2024 0.36p 0.37p 0.34p 0.36p 55188180
14/11/2024 0.34p 0.38p 0.32p 0.36p 260375504
13/11/2024 0.32p 0.33p 0.30p 0.32p 27107548
12/11/2024 0.31p 0.33p 0.28p 0.32p 145718240
11/11/2024 0.34p 0.34p 0.29p 0.31p 145793552
08/11/2024 0.34p 0.37p 0.33p 0.34p 55054164
07/11/2024 0.33p 0.35p 0.32p 0.34p 47931856
06/11/2024 0.32p 0.34p 0.29p 0.33p 123952912
05/11/2024 0.39p 0.41p 0.26p 0.34p 627429248
04/11/2024 0.41p 0.43p 0.38p 0.39p 70732320
01/11/2024 0.44p 0.45p 0.40p 0.41p 101500544
31/10/2024 0.43p 0.44p 0.41p 0.43p 9307926
30/10/2024 0.44p 0.44p 0.41p 0.43p 22340624
29/10/2024 0.42p 0.44p 0.40p 0.44p 28373528
28/10/2024 0.42p 0.43p 0.40p 0.41p 44445124
25/10/2024 0.42p 0.43p 0.40p 0.42p 35032828
24/10/2024 0.42p 0.43p 0.40p 0.41p 36868516
23/10/2024 0.43p 0.43p 0.40p 0.42p 31246282
22/10/2024 0.43p 0.44p 0.41p 0.42p 39576424
21/10/2024 0.46p 0.46p 0.42p 0.43p 54804428
18/10/2024 0.47p 0.48p 0.44p 0.45p 35371952
17/10/2024 0.45p 0.48p 0.44p 0.47p 51045452
16/10/2024 0.42p 0.46p 0.41p 0.45p 41267392
15/10/2024 0.41p 0.43p 0.38p 0.41p 57922696
14/10/2024 0.42p 0.43p 0.40p 0.41p 72551552
11/10/2024 0.43p 0.43p 0.41p 0.42p 26653584
10/10/2024 0.43p 0.44p 0.41p 0.43p 43898216
09/10/2024 0.42p 0.44p 0.41p 0.43p 30184980
08/10/2024 0.43p 0.45p 0.41p 0.45p 25545656
07/10/2024 0.42p 0.45p 0.41p 0.43p 49228656
04/10/2024 0.43p 0.44p 0.41p 0.41p 27754808
03/10/2024 0.42p 0.44p 0.41p 0.44p 33255156
02/10/2024 0.44p 0.45p 0.41p 0.42p 41846552
01/10/2024 0.45p 0.45p 0.41p 0.44p 118694496
30/09/2024 0.46p 0.47p 0.44p 0.44p 71557312
27/09/2024 0.47p 0.48p 0.45p 0.47p 31399080
26/09/2024 0.48p 0.51p 0.44p 0.47p 148708480
25/09/2024 0.50p 0.52p 0.49p 0.51p 35818424
24/09/2024 0.50p 0.52p 0.48p 0.51p 21271772
23/09/2024 0.51p 0.53p 0.48p 0.50p 43754304
20/09/2024 0.49p 0.53p 0.49p 0.51p 40664100
19/09/2024 0.48p 0.50p 0.47p 0.49p 37049636
18/09/2024 0.48p 0.49p 0.47p 0.48p 14536298
17/09/2024 0.51p 0.52p 0.47p 0.48p 59013896
16/09/2024 0.51p 0.52p 0.49p 0.51p 30770886
13/09/2024 0.49p 0.52p 0.47p 0.51p 38462544
12/09/2024 0.47p 0.50p 0.47p 0.49p 31867912
11/09/2024 0.50p 0.51p 0.46p 0.48p 171231072
10/09/2024 0.50p 0.51p 0.49p 0.50p 14940416
09/09/2024 0.50p 0.51p 0.49p 0.49p 37442248
06/09/2024 0.53p 0.54p 0.49p 0.50p 29857674
05/09/2024 0.50p 0.55p 0.48p 0.53p 79379536
04/09/2024 0.50p 0.51p 0.48p 0.49p 43139868
03/09/2024 0.50p 0.52p 0.49p 0.50p 18223986
02/09/2024 0.51p 0.52p 0.49p 0.51p 10921983
30/08/2024 0.51p 0.52p 0.49p 0.51p 20506316
29/08/2024 0.51p 0.52p 0.49p 0.51p 14982043
28/08/2024 0.51p 0.52p 0.49p 0.51p 11527564
27/08/2024 0.50p 0.52p 0.49p 0.51p 20620344
23/08/2024 0.50p 0.52p 0.48p 0.52p 22543373
22/08/2024 0.49p 0.51p 0.48p 0.50p 18239416
21/08/2024 0.50p 0.52p 0.48p 0.49p 21895052
20/08/2024 0.50p 0.52p 0.48p 0.51p 25509256
19/08/2024 0.49p 0.52p 0.47p 0.51p 23883328
16/08/2024 0.49p 0.51p 0.47p 0.47p 14434855
15/08/2024 0.49p 0.51p 0.47p 0.49p 15452259
14/08/2024 0.49p 0.51p 0.47p 0.49p 14578360
13/08/2024 0.51p 0.51p 0.48p 0.49p 19859720
12/08/2024 0.50p 0.52p 0.49p 0.50p 21944492
09/08/2024 0.52p 0.52p 0.49p 0.50p 14737231
08/08/2024 0.52p 0.53p 0.50p 0.51p 39559936
07/08/2024 0.51p 0.53p 0.49p 0.52p 16575275
06/08/2024 0.51p 0.52p 0.49p 0.50p 31742792
05/08/2024 0.54p 0.55p 0.48p 0.51p 96329912
02/08/2024 0.54p 0.55p 0.52p 0.54p 16684981
01/08/2024 0.54p 0.56p 0.52p 0.54p 24186216
31/07/2024 0.57p 0.59p 0.52p 0.54p 45468664
30/07/2024 0.57p 0.58p 0.54p 0.57p 31977944
29/07/2024 0.54p 0.58p 0.52p 0.57p 47958012
26/07/2024 0.53p 0.54p 0.51p 0.53p 26478552
25/07/2024 0.52p 0.54p 0.51p 0.53p 18994744
24/07/2024 0.51p 0.53p 0.49p 0.52p 57113776
23/07/2024 0.53p 0.54p 0.49p 0.53p 96213128
22/07/2024 0.55p 0.56p 0.52p 0.53p 22434604

*Close Price adjusted for both dividends and splits