Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/07/2024 0.54p 0.58p 0.52p 0.55p 50979352
18/07/2024 0.55p 0.58p 0.53p 0.54p 29518376
17/07/2024 0.58p 0.60p 0.53p 0.55p 77675432
16/07/2024 0.58p 0.60p 0.55p 0.55p 24960004
15/07/2024 0.59p 0.61p 0.56p 0.58p 21320728
12/07/2024 0.59p 0.61p 0.56p 0.59p 17056698
11/07/2024 0.58p 0.60p 0.56p 0.58p 11350874
10/07/2024 0.60p 0.61p 0.56p 0.58p 27985568
09/07/2024 0.58p 0.61p 0.56p 0.60p 37965956
08/07/2024 0.60p 0.61p 0.56p 0.58p 50544680
05/07/2024 0.60p 0.62p 0.58p 0.60p 33946528
04/07/2024 0.59p 0.63p 0.58p 0.60p 50404744
03/07/2024 0.58p 0.60p 0.56p 0.59p 40622056
02/07/2024 0.58p 0.60p 0.56p 0.58p 10746200
01/07/2024 0.58p 0.60p 0.56p 0.58p 22364510
28/06/2024 0.59p 0.60p 0.56p 0.57p 35828332
27/06/2024 0.59p 0.61p 0.57p 0.59p 32293636
26/06/2024 0.62p 0.63p 0.57p 0.59p 43161924
25/06/2024 0.60p 0.66p 0.59p 0.62p 118163952
24/06/2024 0.56p 0.59p 0.54p 0.57p 34452768
21/06/2024 0.55p 0.57p 0.53p 0.55p 35697360
20/06/2024 0.55p 0.56p 0.53p 0.54p 19418186
19/06/2024 0.55p 0.56p 0.53p 0.55p 36095944
18/06/2024 0.55p 0.56p 0.53p 0.55p 16397874
17/06/2024 0.56p 0.56p 0.53p 0.55p 38242792
14/06/2024 0.56p 0.57p 0.54p 0.55p 28723020
13/06/2024 0.55p 0.57p 0.53p 0.56p 46884048
12/06/2024 0.56p 0.57p 0.53p 0.55p 47302280
11/06/2024 0.61p 0.62p 0.55p 0.56p 151272016
10/06/2024 0.61p 0.62p 0.59p 0.61p 38786052
07/06/2024 0.57p 0.62p 0.55p 0.61p 79427168
06/06/2024 0.57p 0.58p 0.55p 0.58p 57018028
05/06/2024 0.59p 0.60p 0.55p 0.57p 57660572
04/06/2024 0.60p 0.63p 0.57p 0.59p 66160068
03/06/2024 0.60p 0.62p 0.58p 0.62p 65015120
31/05/2024 0.62p 0.63p 0.58p 0.60p 113780872
30/05/2024 0.65p 0.68p 0.56p 0.60p 402374880
29/05/2024 0.54p 0.64p 0.53p 0.64p 310206528
28/05/2024 0.50p 0.56p 0.47p 0.54p 164615952
24/05/2024 0.48p 0.50p 0.46p 0.49p 69004304
23/05/2024 0.46p 0.50p 0.44p 0.48p 151511872
22/05/2024 0.44p 0.45p 0.42p 0.44p 34418692
21/05/2024 0.44p 0.45p 0.42p 0.44p 13425114
20/05/2024 0.44p 0.45p 0.42p 0.43p 25293612
17/05/2024 0.44p 0.45p 0.42p 0.44p 14187886
16/05/2024 0.44p 0.45p 0.42p 0.44p 21851036
15/05/2024 0.44p 0.45p 0.42p 0.44p 16317252
14/05/2024 0.44p 0.45p 0.42p 0.42p 33864772
13/05/2024 0.46p 0.47p 0.42p 0.44p 31215204
10/05/2024 0.43p 0.47p 0.42p 0.46p 24615756
09/05/2024 0.43p 0.44p 0.42p 0.43p 42604176
08/05/2024 0.43p 0.44p 0.41p 0.43p 25707464
07/05/2024 0.43p 0.44p 0.42p 0.43p 50484408
03/05/2024 0.44p 0.44p 0.41p 0.43p 21187158
02/05/2024 0.44p 0.45p 0.43p 0.44p 28497320
01/05/2024 0.46p 0.48p 0.43p 0.44p 52550896
30/04/2024 0.45p 0.48p 0.44p 0.46p 26616790
29/04/2024 0.46p 0.46p 0.44p 0.44p 11907056
26/04/2024 0.47p 0.48p 0.44p 0.45p 24387772
25/04/2024 0.46p 0.48p 0.45p 0.47p 55521584
24/04/2024 0.46p 0.48p 0.45p 0.45p 57741952
23/04/2024 0.43p 0.46p 0.41p 0.46p 96922688
22/04/2024 0.42p 0.45p 0.41p 0.45p 83787792
19/04/2024 0.42p 0.43p 0.40p 0.42p 16147155
18/04/2024 0.42p 0.43p 0.40p 0.42p 10632208
17/04/2024 0.42p 0.43p 0.40p 0.42p 38863988
16/04/2024 0.42p 0.43p 0.40p 0.40p 39806384
15/04/2024 0.40p 0.43p 0.39p 0.42p 41397156
12/04/2024 0.43p 0.43p 0.39p 0.40p 71215976
11/04/2024 0.44p 0.45p 0.41p 0.43p 57955536
10/04/2024 0.45p 0.47p 0.41p 0.44p 53712144
09/04/2024 0.45p 0.47p 0.43p 0.45p 79103552
08/04/2024 0.44p 0.47p 0.43p 0.47p 81894544
05/04/2024 0.42p 0.45p 0.41p 0.44p 91180232
04/04/2024 0.41p 0.43p 0.39p 0.42p 112191304
03/04/2024 0.40p 0.42p 0.38p 0.40p 73682008
02/04/2024 0.42p 0.44p 0.39p 0.39p 112916480
28/03/2024 0.43p 0.45p 0.40p 0.42p 79377904
27/03/2024 0.46p 0.47p 0.40p 0.43p 167978768
26/03/2024 0.51p 0.54p 0.45p 0.46p 294826464
25/03/2024 0.46p 0.52p 0.46p 0.50p 187284992
22/03/2024 0.44p 0.47p 0.43p 0.46p 58491856
21/03/2024 0.44p 0.47p 0.43p 0.44p 109624184
20/03/2024 0.37p 0.40p 0.37p 0.43p 194784944
19/03/2024 0.37p 0.42p 0.34p 0.40p 188887216
18/03/2024 0.37p 0.38p 0.35p 0.36p 46633208
15/03/2024 0.37p 0.38p 0.35p 0.37p 64300520
14/03/2024 0.37p 0.38p 0.36p 0.37p 37883992
13/03/2024 0.37p 0.38p 0.35p 0.37p 47297576
12/03/2024 0.39p 0.39p 0.36p 0.37p 29554738
11/03/2024 0.39p 0.41p 0.37p 0.39p 45799144
08/03/2024 0.41p 0.42p 0.38p 0.40p 47210428
07/03/2024 0.43p 0.45p 0.39p 0.39p 56095192
06/03/2024 0.41p 0.45p 0.40p 0.43p 152693792
05/03/2024 0.37p 0.41p 0.36p 0.41p 164490352
04/03/2024 0.36p 0.38p 0.35p 0.36p 99373792
01/03/2024 0.34p 0.37p 0.33p 0.35p 52267156
29/02/2024 0.35p 0.36p 0.33p 0.34p 43747504
28/02/2024 0.34p 0.38p 0.33p 0.35p 121144288
27/02/2024 0.31p 0.34p 0.30p 0.34p 101388936
26/02/2024 0.30p 0.33p 0.29p 0.31p 123388240
23/02/2024 0.29p 0.31p 0.28p 0.30p 74313856
22/02/2024 0.28p 0.31p 0.27p 0.29p 87982368
21/02/2024 0.29p 0.29p 0.27p 0.28p 70612152
20/02/2024 0.30p 0.30p 0.28p 0.29p 68292024
19/02/2024 0.32p 0.32p 0.29p 0.30p 90828088
16/02/2024 0.31p 0.32p 0.30p 0.31p 32405440
15/02/2024 0.32p 0.32p 0.30p 0.31p 60577972
14/02/2024 0.32p 0.33p 0.31p 0.32p 40509528
13/02/2024 0.32p 0.33p 0.31p 0.32p 41253840
12/02/2024 0.33p 0.34p 0.31p 0.32p 59419216
09/02/2024 0.33p 0.34p 0.32p 0.33p 38615620
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

*Close Price adjusted for both dividends and splits