Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2023 0.81p 0.83p 0.66p 0.79p 672629632
17/04/2023 0.81p 0.86p 0.75p 0.80p 485001952
14/04/2023 0.69p 0.87p 0.68p 0.80p 960671168
13/04/2023 0.59p 0.70p 0.58p 0.68p 932253760
12/04/2023 0.54p 0.61p 0.52p 0.59p 441890976
11/04/2023 0.51p 0.55p 0.49p 0.55p 248434368
06/04/2023 0.51p 0.57p 0.49p 0.51p 570480448
05/04/2023 0.46p 0.54p 0.46p 0.53p 646861760
04/04/2023 0.42p 0.47p 0.42p 0.46p 333421536
03/04/2023 0.39p 0.43p 0.39p 0.42p 198758544
31/03/2023 0.39p 0.41p 0.39p 0.39p 71354760
30/03/2023 0.39p 0.41p 0.38p 0.39p 87887344
29/03/2023 0.36p 0.40p 0.36p 0.40p 145514768
28/03/2023 0.37p 0.38p 0.35p 0.37p 126434224
27/03/2023 0.38p 0.39p 0.36p 0.37p 96593176
24/03/2023 0.39p 0.39p 0.37p 0.38p 81007288
23/03/2023 0.39p 0.39p 0.38p 0.39p 43778256
22/03/2023 0.39p 0.40p 0.38p 0.39p 60817096
21/03/2023 0.40p 0.41p 0.39p 0.39p 69042856
20/03/2023 0.40p 0.41p 0.37p 0.40p 70203240
17/03/2023 0.39p 0.41p 0.38p 0.41p 46375312
16/03/2023 0.39p 0.40p 0.38p 0.39p 47954600
15/03/2023 0.40p 0.41p 0.39p 0.40p 65413552
14/03/2023 0.39p 0.41p 0.38p 0.40p 62324728
13/03/2023 0.38p 0.40p 0.37p 0.39p 50470152
10/03/2023 0.38p 0.39p 0.37p 0.38p 22321864
09/03/2023 0.39p 0.39p 0.37p 0.38p 57814552
08/03/2023 0.38p 0.40p 0.38p 0.38p 41855344
07/03/2023 0.39p 0.39p 0.38p 0.38p 65400984
06/03/2023 0.40p 0.40p 0.38p 0.38p 62553272
03/03/2023 0.40p 0.40p 0.39p 0.40p 53675424
02/03/2023 0.40p 0.41p 0.39p 0.40p 115735752
01/03/2023 0.40p 0.41p 0.39p 0.40p 38703056
28/02/2023 0.41p 0.42p 0.39p 0.40p 87811136
27/02/2023 0.41p 0.42p 0.40p 0.41p 35790980
24/02/2023 0.41p 0.42p 0.40p 0.41p 46126280
23/02/2023 0.41p 0.44p 0.40p 0.41p 47766556
22/02/2023 0.41p 0.44p 0.40p 0.41p 160093552
21/02/2023 0.39p 0.42p 0.38p 0.40p 94302480
20/02/2023 0.38p 0.39p 0.37p 0.39p 60943132
17/02/2023 0.39p 0.39p 0.38p 0.39p 51877256
16/02/2023 0.39p 0.41p 0.38p 0.38p 81659552
15/02/2023 0.40p 0.41p 0.38p 0.39p 79768536
14/02/2023 0.38p 0.41p 0.38p 0.40p 131714016
13/02/2023 0.40p 0.40p 0.37p 0.38p 115010008
10/02/2023 0.38p 0.42p 0.37p 0.40p 159584272
09/02/2023 0.38p 0.39p 0.37p 0.38p 76494928
08/02/2023 0.35p 0.39p 0.35p 0.38p 178561664
07/02/2023 0.36p 0.37p 0.35p 0.35p 140796672
06/02/2023 0.38p 0.39p 0.35p 0.36p 170204800
03/02/2023 0.40p 0.40p 0.37p 0.38p 191314944
02/02/2023 0.42p 0.42p 0.39p 0.40p 208956080
01/02/2023 0.39p 0.46p 0.39p 0.41p 856307712
31/01/2023 0.41p 0.41p 0.38p 0.39p 308211904
30/01/2023 0.41p 0.43p 0.39p 0.41p 162938928
27/01/2023 0.42p 0.43p 0.40p 0.41p 130082728
26/01/2023 0.44p 0.45p 0.41p 0.42p 277296384
25/01/2023 0.42p 0.45p 0.40p 0.44p 693588224
24/01/2023 0.37p 0.43p 0.36p 0.41p 823802880
23/01/2023 0.40p 0.40p 0.35p 0.37p 552264256
20/01/2023 0.39p 0.41p 0.34p 0.39p 1404736896
19/01/2023 0.24p 0.45p 0.24p 0.36p 2767733504
18/01/2023 0.24p 0.25p 0.24p 0.24p 62054152
17/01/2023 0.25p 0.25p 0.24p 0.24p 32031644
16/01/2023 0.25p 0.25p 0.24p 0.25p 34195144
13/01/2023 0.26p 0.26p 0.25p 0.25p 43169132
12/01/2023 0.26p 0.26p 0.25p 0.26p 15678732
11/01/2023 0.26p 0.27p 0.25p 0.26p 18414064
10/01/2023 0.25p 0.26p 0.25p 0.26p 23244372
09/01/2023 0.25p 0.26p 0.24p 0.25p 28100148
06/01/2023 0.25p 0.25p 0.24p 0.25p 18840292
05/01/2023 0.25p 0.25p 0.24p 0.25p 65869000
04/01/2023 0.26p 0.27p 0.25p 0.25p 41227680
03/01/2023 0.27p 0.30p 0.26p 0.26p 67667848
30/12/2022 0.27p 0.28p 0.26p 0.27p 70137376
29/12/2022 0.24p 0.27p 0.24p 0.26p 146929728
28/12/2022 0.23p 0.25p 0.22p 0.24p 39913996
23/12/2022 0.22p 0.23p 0.21p 0.23p 34495096
22/12/2022 0.22p 0.23p 0.22p 0.22p 40509252
21/12/2022 0.21p 0.23p 0.21p 0.22p 81090304
20/12/2022 0.22p 0.23p 0.20p 0.21p 138438704
19/12/2022 0.23p 0.24p 0.21p 0.22p 170797488
16/12/2022 0.25p 0.26p 0.22p 0.23p 229360048
15/12/2022 0.25p 0.26p 0.25p 0.25p 22065064
14/12/2022 0.26p 0.26p 0.25p 0.25p 30997880
13/12/2022 0.26p 0.26p 0.25p 0.26p 45461820
12/12/2022 0.26p 0.26p 0.25p 0.26p 25781072
09/12/2022 0.26p 0.26p 0.25p 0.26p 24338924
08/12/2022 0.26p 0.26p 0.25p 0.26p 21071906
07/12/2022 0.26p 0.26p 0.25p 0.26p 19828548
06/12/2022 0.27p 0.27p 0.25p 0.26p 101867416
05/12/2022 0.27p 0.28p 0.26p 0.27p 53326396
02/12/2022 0.27p 0.28p 0.27p 0.27p 25293880
01/12/2022 0.27p 0.28p 0.27p 0.27p 31443400
30/11/2022 0.28p 0.29p 0.27p 0.27p 44583480
29/11/2022 0.28p 0.29p 0.27p 0.28p 17297660
28/11/2022 0.28p 0.29p 0.27p 0.28p 56130752
25/11/2022 0.28p 0.29p 0.27p 0.28p 118290960
24/11/2022 0.26p 0.28p 0.26p 0.27p 73875040
23/11/2022 0.26p 0.27p 0.26p 0.26p 24123428
22/11/2022 0.27p 0.27p 0.26p 0.26p 25743078
21/11/2022 0.26p 0.27p 0.26p 0.27p 73499440
18/11/2022 0.26p 0.26p 0.25p 0.26p 69683840
17/11/2022 0.26p 0.26p 0.25p 0.26p 51306164
16/11/2022 0.27p 0.27p 0.26p 0.26p 75138336
15/11/2022 0.29p 0.29p 0.26p 0.27p 179905936
14/11/2022 0.29p 0.30p 0.28p 0.29p 68123608
11/11/2022 0.30p 0.31p 0.29p 0.29p 32267700
10/11/2022 0.30p 0.31p 0.29p 0.30p 42586168
09/11/2022 0.29p 0.31p 0.28p 0.30p 107771968
08/11/2022 0.29p 0.30p 0.28p 0.29p 49047452
07/11/2022 0.27p 0.29p 0.27p 0.29p 191213408
04/11/2022 0.27p 0.28p 0.26p 0.27p 103178800
03/11/2022 0.31p 0.32p 0.27p 0.27p 222300304
02/11/2022 0.26p 0.31p 0.25p 0.31p 506351008
01/11/2022 0.26p 0.27p 0.25p 0.26p 49205800
31/10/2022 0.24p 0.26p 0.24p 0.26p 89952944
28/10/2022 0.24p 0.24p 0.24p 0.24p 41312360
27/10/2022 0.24p 0.24p 0.24p 0.24p 20102084
26/10/2022 0.24p 0.25p 0.24p 0.24p 57469560
25/10/2022 0.24p 0.25p 0.24p 0.24p 40441680
24/10/2022 0.25p 0.25p 0.23p 0.24p 84589336
21/10/2022 0.25p 0.26p 0.24p 0.25p 39495652
20/10/2022 0.26p 0.27p 0.24p 0.25p 85164256
19/10/2022 0.26p 0.26p 0.25p 0.26p 71437096
18/10/2022 0.26p 0.26p 0.25p 0.26p 26520902
17/10/2022 0.25p 0.26p 0.25p 0.26p 23195368
14/10/2022 0.26p 0.27p 0.25p 0.25p 49697472
13/10/2022 0.26p 0.27p 0.25p 0.26p 28189032
12/10/2022 0.27p 0.27p 0.26p 0.26p 45643736
11/10/2022 0.27p 0.27p 0.26p 0.27p 26606944
10/10/2022 0.28p 0.28p 0.26p 0.27p 30583004
07/10/2022 0.27p 0.28p 0.27p 0.28p 32486870
06/10/2022 0.27p 0.28p 0.27p 0.27p 27895942
05/10/2022 0.27p 0.27p 0.26p 0.27p 50474908
04/10/2022 0.28p 0.28p 0.26p 0.27p 68395840
03/10/2022 0.29p 0.30p 0.27p 0.28p 84472832
30/09/2022 0.29p 0.31p 0.28p 0.29p 71660880
29/09/2022 0.30p 0.32p 0.27p 0.29p 344342304
28/09/2022 0.28p 0.28p 0.26p 0.27p 40802916
27/09/2022 0.28p 0.28p 0.27p 0.28p 39412128
26/09/2022 0.29p 0.30p 0.27p 0.28p 40653808
23/09/2022 0.29p 0.30p 0.28p 0.29p 29880136
22/09/2022 0.29p 0.30p 0.29p 0.29p 23562806
21/09/2022 0.29p 0.30p 0.29p 0.29p 24670332
20/09/2022 0.30p 0.31p 0.29p 0.29p 45576920
16/09/2022 0.31p 0.31p 0.29p 0.30p 70612976
15/09/2022 0.29p 0.32p 0.29p 0.31p 102488120
14/09/2022 0.29p 0.30p 0.29p 0.29p 23521316
13/09/2022 0.29p 0.30p 0.28p 0.29p 34702984
12/09/2022 0.30p 0.30p 0.29p 0.29p 34546984
09/09/2022 0.30p 0.31p 0.29p 0.30p 38044632
08/09/2022 0.30p 0.31p 0.29p 0.30p 37915916
07/09/2022 0.30p 0.31p 0.29p 0.29p 57662200
06/09/2022 0.30p 0.31p 0.29p 0.29p 107300832
05/09/2022 0.30p 0.31p 0.29p 0.30p 58703420
02/09/2022 0.28p 0.31p 0.28p 0.30p 113484600
01/09/2022 0.30p 0.32p 0.28p 0.28p 155927728
31/08/2022 0.28p 0.31p 0.27p 0.30p 209770000
30/08/2022 0.26p 0.28p 0.26p 0.28p 70247312
26/08/2022 0.26p 0.27p 0.25p 0.26p 32307888
25/08/2022 0.26p 0.27p 0.25p 0.26p 41682156
24/08/2022 0.26p 0.27p 0.26p 0.26p 31816108
23/08/2022 0.27p 0.28p 0.26p 0.26p 85665848
22/08/2022 0.27p 0.27p 0.26p 0.27p 36241644
19/08/2022 0.27p 0.27p 0.26p 0.27p 88362616
18/08/2022 0.26p 0.27p 0.26p 0.27p 59803820
17/08/2022 0.26p 0.26p 0.25p 0.26p 44237284
16/08/2022 0.26p 0.27p 0.25p 0.26p 70688544
15/08/2022 0.26p 0.27p 0.26p 0.26p 37087472
12/08/2022 0.26p 0.27p 0.25p 0.26p 37624672
11/08/2022 0.26p 0.27p 0.25p 0.26p 46517384
10/08/2022 0.27p 0.27p 0.26p 0.26p 23040660
09/08/2022 0.28p 0.28p 0.27p 0.27p 33277762
08/08/2022 0.28p 0.29p 0.27p 0.28p 25329280
05/08/2022 0.29p 0.29p 0.27p 0.28p 26314356
04/08/2022 0.28p 0.29p 0.27p 0.29p 43809152
03/08/2022 0.28p 0.29p 0.27p 0.28p 50678680
02/08/2022 0.28p 0.29p 0.28p 0.28p 73802848
01/08/2022 0.27p 0.29p 0.27p 0.28p 225004144
29/07/2022 0.26p 0.28p 0.26p 0.27p 82602912
28/07/2022 0.25p 0.28p 0.24p 0.26p 162450176
27/07/2022 0.25p 0.26p 0.24p 0.25p 58146080
26/07/2022 0.25p 0.25p 0.24p 0.25p 62007672
25/07/2022 0.25p 0.26p 0.24p 0.25p 51236400
22/07/2022 0.24p 0.26p 0.24p 0.25p 87917256
21/07/2022 0.23p 0.25p 0.23p 0.24p 61498456
20/07/2022 0.24p 0.25p 0.23p 0.23p 35597576
19/07/2022 0.24p 0.25p 0.23p 0.24p 78654624
18/07/2022 0.24p 0.24p 0.23p 0.24p 26707980
15/07/2022 0.23p 0.25p 0.23p 0.24p 44514520
14/07/2022 0.24p 0.24p 0.23p 0.23p 42420976
13/07/2022 0.24p 0.24p 0.23p 0.24p 40784500
12/07/2022 0.24p 0.25p 0.23p 0.24p 47470748
11/07/2022 0.25p 0.25p 0.24p 0.24p 53732124
08/07/2022 0.25p 0.25p 0.24p 0.25p 11256963
07/07/2022 0.25p 0.25p 0.24p 0.25p 37594332
06/07/2022 0.25p 0.25p 0.24p 0.25p 12150918
05/07/2022 0.25p 0.26p 0.24p 0.25p 32730120
04/07/2022 0.26p 0.27p 0.25p 0.25p 52678920

*Close Price adjusted for both dividends and splits