Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 0.34p 0.35p 0.31p 0.33p 94995832
07/02/2024 0.35p 0.36p 0.33p 0.34p 89069272
06/02/2024 0.35p 0.36p 0.33p 0.35p 69275840
05/02/2024 0.35p 0.35p 0.33p 0.34p 64390560
02/02/2024 0.35p 0.36p 0.34p 0.35p 51643004
01/02/2024 0.34p 0.36p 0.33p 0.35p 42941024
31/01/2024 0.34p 0.36p 0.33p 0.35p 56942196
30/01/2024 0.35p 0.36p 0.33p 0.35p 67792728
29/01/2024 0.34p 0.36p 0.32p 0.35p 68395856
26/01/2024 0.33p 0.34p 0.32p 0.33p 61657848
25/01/2024 0.34p 0.34p 0.32p 0.34p 44130096
24/01/2024 0.34p 0.35p 0.33p 0.34p 42226392
23/01/2024 0.36p 0.36p 0.33p 0.34p 112931776
22/01/2024 0.38p 0.38p 0.34p 0.36p 249608208
19/01/2024 0.38p 0.39p 0.37p 0.38p 34678608
18/01/2024 0.37p 0.40p 0.36p 0.38p 177183744
17/01/2024 0.38p 0.39p 0.36p 0.37p 17218276
16/01/2024 0.38p 0.39p 0.36p 0.38p 26715824
15/01/2024 0.34p 0.39p 0.33p 0.39p 137870016
12/01/2024 0.33p 0.34p 0.33p 0.34p 38624956
11/01/2024 0.33p 0.34p 0.32p 0.33p 30230080
10/01/2024 0.35p 0.35p 0.32p 0.33p 27681380
09/01/2024 0.35p 0.35p 0.33p 0.34p 42093196
08/01/2024 0.36p 0.37p 0.34p 0.35p 38066236
05/01/2024 0.38p 0.39p 0.35p 0.36p 43269072
04/01/2024 0.34p 0.39p 0.32p 0.38p 81029872
03/01/2024 0.36p 0.37p 0.30p 0.33p 199768176
02/01/2024 0.37p 0.38p 0.35p 0.36p 44344284
29/12/2023 0.37p 0.38p 0.35p 0.37p 12545561
28/12/2023 0.36p 0.37p 0.35p 0.37p 44294248
27/12/2023 0.37p 0.38p 0.35p 0.37p 55246564
22/12/2023 0.39p 0.40p 0.36p 0.36p 50725840
21/12/2023 0.39p 0.40p 0.38p 0.39p 30349632
20/12/2023 0.39p 0.40p 0.38p 0.39p 16789432
19/12/2023 0.41p 0.42p 0.38p 0.39p 22440928
18/12/2023 0.41p 0.42p 0.39p 0.41p 56802128
15/12/2023 0.39p 0.42p 0.37p 0.40p 61383564
14/12/2023 0.38p 0.40p 0.37p 0.38p 70108496
13/12/2023 0.36p 0.39p 0.35p 0.38p 122273832
12/12/2023 0.37p 0.39p 0.35p 0.36p 115104472
11/12/2023 0.39p 0.39p 0.36p 0.37p 73068576
08/12/2023 0.40p 0.40p 0.37p 0.39p 53763596
07/12/2023 0.40p 0.41p 0.39p 0.40p 55219860
06/12/2023 0.39p 0.42p 0.37p 0.40p 159143904
05/12/2023 0.41p 0.41p 0.38p 0.39p 78258664
04/12/2023 0.42p 0.44p 0.39p 0.40p 142049824
01/12/2023 0.44p 0.46p 0.38p 0.45p 519601376
30/11/2023 0.46p 0.46p 0.42p 0.43p 186082048
29/11/2023 0.47p 0.49p 0.45p 0.46p 91655344
28/11/2023 0.48p 0.49p 0.45p 0.47p 81595992
27/11/2023 0.49p 0.51p 0.47p 0.48p 87894992
24/11/2023 0.50p 0.51p 0.48p 0.49p 61735344
23/11/2023 0.48p 0.50p 0.47p 0.49p 103398320
22/11/2023 0.51p 0.51p 0.47p 0.48p 70385264
21/11/2023 0.51p 0.53p 0.49p 0.50p 87786616
20/11/2023 0.54p 0.55p 0.49p 0.51p 165426448
17/11/2023 0.53p 0.58p 0.51p 0.55p 125949480
16/11/2023 0.62p 0.62p 0.52p 0.53p 311647648
15/11/2023 0.70p 0.72p 0.60p 0.62p 336833184
14/11/2023 0.73p 0.76p 0.66p 0.67p 249728000
13/11/2023 0.63p 0.69p 0.62p 0.66p 85500216
10/11/2023 0.64p 0.65p 0.61p 0.63p 65071704
09/11/2023 0.66p 0.67p 0.63p 0.64p 57073532
08/11/2023 0.65p 0.67p 0.63p 0.66p 25655104
07/11/2023 0.66p 0.68p 0.64p 0.65p 37871424
06/11/2023 0.68p 0.70p 0.64p 0.66p 57447432
03/11/2023 0.69p 0.71p 0.65p 0.68p 98555408
02/11/2023 0.70p 0.71p 0.65p 0.67p 94133528
01/11/2023 0.65p 0.77p 0.64p 0.70p 367146272
31/10/2023 0.60p 0.65p 0.58p 0.64p 147771728
30/10/2023 0.58p 0.62p 0.56p 0.60p 134115168
27/10/2023 0.47p 0.69p 0.44p 0.59p 557358656
26/10/2023 0.48p 0.48p 0.44p 0.47p 30539018
25/10/2023 0.45p 0.49p 0.45p 0.47p 50797524
24/10/2023 0.45p 0.47p 0.44p 0.46p 34010628
23/10/2023 0.44p 0.47p 0.42p 0.45p 74146560
20/10/2023 0.46p 0.47p 0.43p 0.44p 57494280
19/10/2023 0.47p 0.48p 0.45p 0.45p 24025400
18/10/2023 0.48p 0.48p 0.45p 0.47p 41002960
17/10/2023 0.48p 0.49p 0.47p 0.48p 17315416
16/10/2023 0.48p 0.49p 0.47p 0.48p 20957144
13/10/2023 0.49p 0.50p 0.47p 0.48p 47583156
12/10/2023 0.50p 0.51p 0.48p 0.49p 53056724
11/10/2023 0.50p 0.52p 0.49p 0.50p 42191980
10/10/2023 0.51p 0.52p 0.49p 0.49p 19918084
09/10/2023 0.50p 0.54p 0.48p 0.50p 81390024
06/10/2023 0.48p 0.51p 0.47p 0.50p 36591004
05/10/2023 0.49p 0.50p 0.47p 0.47p 31945960
04/10/2023 0.51p 0.51p 0.48p 0.48p 111009408
03/10/2023 0.53p 0.54p 0.50p 0.51p 54377824
02/10/2023 0.54p 0.56p 0.53p 0.53p 66202944
29/09/2023 0.54p 0.55p 0.51p 0.55p 49720076
28/09/2023 0.55p 0.56p 0.49p 0.54p 147397296
27/09/2023 0.56p 0.57p 0.54p 0.55p 43537592
26/09/2023 0.55p 0.57p 0.53p 0.55p 65224864
25/09/2023 0.54p 0.56p 0.53p 0.54p 48200916
22/09/2023 0.55p 0.58p 0.53p 0.53p 59442908
21/09/2023 0.54p 0.56p 0.51p 0.55p 69592608
20/09/2023 0.55p 0.56p 0.53p 0.54p 52466152
19/09/2023 0.59p 0.59p 0.54p 0.55p 106799512
18/09/2023 0.58p 0.61p 0.57p 0.58p 68873568
15/09/2023 0.57p 0.59p 0.56p 0.58p 53951428
14/09/2023 0.55p 0.58p 0.53p 0.56p 33399910
13/09/2023 0.56p 0.57p 0.53p 0.55p 30980698
12/09/2023 0.57p 0.59p 0.55p 0.56p 70590896
11/09/2023 0.56p 0.59p 0.55p 0.56p 58214820
08/09/2023 0.53p 0.58p 0.52p 0.56p 131790160
07/09/2023 0.52p 0.55p 0.50p 0.53p 99837328
06/09/2023 0.55p 0.56p 0.48p 0.51p 172196640
05/09/2023 0.52p 0.54p 0.49p 0.51p 135282320
04/09/2023 0.59p 0.65p 0.50p 0.52p 811433792
01/09/2023 0.52p 0.60p 0.51p 0.58p 280027968
31/08/2023 0.43p 0.53p 0.42p 0.52p 293079488
30/08/2023 0.44p 0.47p 0.42p 0.43p 125312992
29/08/2023 0.47p 0.48p 0.43p 0.44p 112229360
25/08/2023 0.48p 0.48p 0.46p 0.47p 100785152
24/08/2023 0.48p 0.49p 0.46p 0.48p 11667746
23/08/2023 0.49p 0.49p 0.46p 0.48p 56445356
22/08/2023 0.51p 0.51p 0.49p 0.49p 55020980
21/08/2023 0.49p 0.51p 0.47p 0.51p 68381680
18/08/2023 0.51p 0.52p 0.48p 0.49p 62811212
17/08/2023 0.52p 0.53p 0.49p 0.51p 36579236
16/08/2023 0.51p 0.53p 0.49p 0.53p 40820400
15/08/2023 0.51p 0.53p 0.50p 0.51p 24076308
14/08/2023 0.53p 0.53p 0.50p 0.51p 59326668
11/08/2023 0.52p 0.55p 0.50p 0.53p 29794040
10/08/2023 0.54p 0.55p 0.51p 0.52p 40795072
09/08/2023 0.50p 0.59p 0.49p 0.54p 118398584
08/08/2023 0.51p 0.51p 0.49p 0.50p 48197560
07/08/2023 0.52p 0.53p 0.49p 0.50p 57586124
04/08/2023 0.52p 0.55p 0.50p 0.52p 71886872
03/08/2023 0.53p 0.60p 0.49p 0.53p 286969920
02/08/2023 0.47p 0.50p 0.46p 0.48p 45830700
01/08/2023 0.46p 0.53p 0.42p 0.47p 159100704
31/07/2023 0.48p 0.49p 0.45p 0.46p 65420040
28/07/2023 0.51p 0.52p 0.46p 0.48p 109246312
27/07/2023 0.52p 0.53p 0.48p 0.51p 48061128
26/07/2023 0.50p 0.53p 0.48p 0.52p 40002732
25/07/2023 0.51p 0.52p 0.48p 0.50p 29785656
24/07/2023 0.54p 0.55p 0.48p 0.51p 66908648
21/07/2023 0.54p 0.56p 0.52p 0.54p 54864884
20/07/2023 0.51p 0.55p 0.48p 0.55p 108283120
19/07/2023 0.56p 0.56p 0.46p 0.52p 271366496
18/07/2023 0.61p 0.62p 0.55p 0.56p 117924144
17/07/2023 0.62p 0.64p 0.57p 0.61p 43204880
14/07/2023 0.62p 0.64p 0.59p 0.61p 27373188
13/07/2023 0.61p 0.64p 0.59p 0.61p 24576248
12/07/2023 0.61p 0.62p 0.58p 0.61p 37461416
11/07/2023 0.62p 0.64p 0.59p 0.61p 22090232
10/07/2023 0.60p 0.64p 0.57p 0.61p 52129152
07/07/2023 0.62p 0.64p 0.58p 0.63p 37177944
06/07/2023 0.71p 0.72p 0.60p 0.63p 255575568
05/07/2023 0.54p 0.72p 0.53p 0.69p 490295840
04/07/2023 0.51p 0.57p 0.48p 0.55p 117531592
03/07/2023 0.48p 0.54p 0.46p 0.51p 132577128
30/06/2023 0.47p 0.50p 0.44p 0.47p 392503648
29/06/2023 0.55p 0.56p 0.52p 0.54p 142759840
28/06/2023 0.59p 0.61p 0.55p 0.56p 99265944
27/06/2023 0.60p 0.65p 0.57p 0.59p 65822304
26/06/2023 0.64p 0.65p 0.56p 0.61p 157241088
23/06/2023 0.64p 0.65p 0.62p 0.64p 34845588
22/06/2023 0.68p 0.69p 0.62p 0.64p 72847368
21/06/2023 0.67p 0.69p 0.65p 0.69p 38557212
20/06/2023 0.64p 0.69p 0.61p 0.68p 69568720
19/06/2023 0.66p 0.66p 0.60p 0.63p 92867432
16/06/2023 0.69p 0.70p 0.65p 0.66p 75796808
15/06/2023 0.70p 0.71p 0.67p 0.70p 52227648
14/06/2023 0.72p 0.75p 0.69p 0.71p 73915152
13/06/2023 0.74p 0.75p 0.70p 0.73p 40181512
12/06/2023 0.75p 0.77p 0.72p 0.74p 35294540
09/06/2023 0.73p 0.80p 0.71p 0.75p 165712352
08/06/2023 0.70p 0.75p 0.68p 0.73p 76917856
07/06/2023 0.67p 0.72p 0.66p 0.70p 66289920
06/06/2023 0.65p 0.70p 0.63p 0.68p 75954176
05/06/2023 0.65p 0.66p 0.63p 0.65p 50729276
02/06/2023 0.64p 0.66p 0.62p 0.65p 66067784
01/06/2023 0.67p 0.67p 0.62p 0.64p 59281512
31/05/2023 0.62p 0.71p 0.60p 0.67p 177841568
30/05/2023 0.67p 0.70p 0.64p 0.69p 58925428
26/05/2023 0.64p 0.70p 0.62p 0.67p 162625472
25/05/2023 0.70p 0.74p 0.63p 0.64p 183903200
24/05/2023 0.68p 0.74p 0.64p 0.70p 146006384
23/05/2023 0.76p 0.79p 0.61p 0.66p 430710144
22/05/2023 0.80p 0.81p 0.72p 0.76p 124479488
19/05/2023 0.80p 0.81p 0.78p 0.80p 40493432
18/05/2023 0.79p 0.82p 0.78p 0.80p 47617436
17/05/2023 0.81p 0.83p 0.78p 0.79p 38876944
16/05/2023 0.78p 0.83p 0.76p 0.81p 79826952
15/05/2023 0.82p 0.84p 0.76p 0.77p 100960552
12/05/2023 0.82p 0.84p 0.79p 0.81p 61066668
11/05/2023 0.81p 0.84p 0.79p 0.79p 54731932
10/05/2023 0.77p 0.82p 0.76p 0.81p 78251792
09/05/2023 0.78p 0.80p 0.76p 0.77p 60584924
05/05/2023 0.77p 0.80p 0.73p 0.79p 101118664
04/05/2023 0.81p 0.82p 0.75p 0.75p 83893088
03/05/2023 0.79p 0.81p 0.75p 0.81p 60600696
02/05/2023 0.78p 0.82p 0.75p 0.79p 50431128
28/04/2023 0.81p 0.82p 0.75p 0.75p 121486776
27/04/2023 0.87p 0.88p 0.74p 0.81p 468257152
26/04/2023 0.87p 0.90p 0.83p 0.86p 105776304

*Close Price adjusted for both dividends and splits