Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2022 0.24p 0.27p 0.23p 0.26p 70854680
30/06/2022 0.25p 0.25p 0.23p 0.24p 24570976
29/06/2022 0.25p 0.26p 0.24p 0.25p 23963364
28/06/2022 0.25p 0.26p 0.24p 0.25p 39985744
27/06/2022 0.23p 0.25p 0.23p 0.24p 79081376
24/06/2022 0.23p 0.23p 0.22p 0.23p 51453080
23/06/2022 0.23p 0.23p 0.23p 0.23p 34759692
22/06/2022 0.24p 0.25p 0.22p 0.23p 94715472
21/06/2022 0.24p 0.25p 0.24p 0.24p 32415696
20/06/2022 0.24p 0.25p 0.23p 0.24p 35246048
17/06/2022 0.24p 0.25p 0.23p 0.23p 106943736
16/06/2022 0.26p 0.26p 0.24p 0.24p 102174416
15/06/2022 0.28p 0.29p 0.25p 0.26p 178662192
14/06/2022 0.27p 0.27p 0.25p 0.26p 48317812
13/06/2022 0.28p 0.28p 0.27p 0.27p 46761120
10/06/2022 0.29p 0.29p 0.27p 0.28p 30999020
09/06/2022 0.29p 0.30p 0.28p 0.29p 114282712
08/06/2022 0.28p 0.29p 0.27p 0.29p 48036176
07/06/2022 0.27p 0.28p 0.27p 0.27p 46059240
06/06/2022 0.27p 0.29p 0.27p 0.28p 48065440
01/06/2022 0.28p 0.29p 0.28p 0.28p 50465180
31/05/2022 0.28p 0.29p 0.28p 0.28p 43583748
27/05/2022 0.26p 0.27p 0.26p 0.26p 45911104
26/05/2022 0.27p 0.27p 0.26p 0.26p 89028104
25/05/2022 0.28p 0.28p 0.26p 0.27p 116118624
24/05/2022 0.28p 0.29p 0.27p 0.27p 72366600
23/05/2022 0.28p 0.29p 0.27p 0.28p 34392844
20/05/2022 0.28p 0.29p 0.27p 0.27p 35395476
19/05/2022 0.27p 0.29p 0.27p 0.29p 33486128
18/05/2022 0.28p 0.28p 0.27p 0.27p 47656140
17/05/2022 0.26p 0.29p 0.26p 0.28p 57577708
16/05/2022 0.27p 0.28p 0.26p 0.26p 68575032
13/05/2022 0.28p 0.28p 0.26p 0.27p 218542256
12/05/2022 0.28p 0.29p 0.27p 0.28p 250222272
11/05/2022 0.28p 0.29p 0.28p 0.28p 56274500
10/05/2022 0.29p 0.29p 0.28p 0.28p 106613920
09/05/2022 0.29p 0.29p 0.28p 0.29p 161052624
06/05/2022 0.30p 0.30p 0.28p 0.29p 338410592
05/05/2022 0.30p 0.31p 0.29p 0.30p 107213680
04/05/2022 0.32p 0.35p 0.26p 0.31p 493184256
03/05/2022 0.33p 0.36p 0.32p 0.34p 98936688
29/04/2022 0.32p 0.34p 0.31p 0.33p 51551232
28/04/2022 0.33p 0.34p 0.32p 0.32p 46559060
27/04/2022 0.33p 0.34p 0.32p 0.33p 48970312
26/04/2022 0.35p 0.36p 0.32p 0.32p 72710552
25/04/2022 0.36p 0.37p 0.34p 0.35p 101661360
22/04/2022 0.35p 0.38p 0.34p 0.37p 154520304
21/04/2022 0.34p 0.36p 0.34p 0.36p 133328472
20/04/2022 0.32p 0.34p 0.31p 0.34p 106797288
19/04/2022 0.34p 0.34p 0.31p 0.33p 73403088
14/04/2022 0.31p 0.35p 0.31p 0.34p 178210784
13/04/2022 0.30p 0.32p 0.30p 0.31p 106179784
12/04/2022 0.31p 0.31p 0.30p 0.30p 37137800
11/04/2022 0.30p 0.33p 0.30p 0.31p 108121952
08/04/2022 0.30p 0.31p 0.29p 0.30p 83975976
07/04/2022 0.27p 0.31p 0.27p 0.30p 231151728
06/04/2022 0.27p 0.28p 0.26p 0.27p 48959528
05/04/2022 0.27p 0.28p 0.26p 0.27p 49999232
04/04/2022 0.28p 0.28p 0.27p 0.27p 44622044
01/04/2022 0.28p 0.29p 0.27p 0.28p 26665220
31/03/2022 0.27p 0.29p 0.27p 0.28p 47264288
30/03/2022 0.27p 0.27p 0.27p 0.27p 43402052
29/03/2022 0.27p 0.28p 0.27p 0.27p 41765036
28/03/2022 0.28p 0.28p 0.26p 0.27p 38327936
25/03/2022 0.29p 0.30p 0.28p 0.28p 52495624
24/03/2022 0.29p 0.30p 0.28p 0.29p 24987368
23/03/2022 0.30p 0.31p 0.29p 0.29p 36498376
22/03/2022 0.30p 0.31p 0.29p 0.30p 63988272
21/03/2022 0.28p 0.31p 0.27p 0.29p 125662344
18/03/2022 0.29p 0.30p 0.27p 0.28p 76706800
17/03/2022 0.25p 0.29p 0.25p 0.29p 145103760
16/03/2022 0.25p 0.26p 0.24p 0.26p 29652412
15/03/2022 0.25p 0.27p 0.24p 0.25p 35351540
14/03/2022 0.26p 0.27p 0.24p 0.24p 56295160
11/03/2022 0.26p 0.27p 0.25p 0.26p 54803016
10/03/2022 0.27p 0.28p 0.25p 0.26p 52341876
09/03/2022 0.24p 0.28p 0.24p 0.27p 99592848
08/03/2022 0.25p 0.26p 0.23p 0.24p 118938880
07/03/2022 0.26p 0.27p 0.23p 0.25p 117058592
04/03/2022 0.27p 0.28p 0.25p 0.26p 56496468
03/03/2022 0.27p 0.28p 0.26p 0.28p 45590276
02/03/2022 0.27p 0.27p 0.25p 0.27p 91830328
01/03/2022 0.27p 0.28p 0.26p 0.26p 66120008
28/02/2022 0.28p 0.28p 0.26p 0.27p 55474504
25/02/2022 0.26p 0.29p 0.26p 0.28p 90422864
24/02/2022 0.26p 0.28p 0.25p 0.26p 123434592
23/02/2022 0.28p 0.28p 0.26p 0.27p 62241888
22/02/2022 0.28p 0.28p 0.26p 0.28p 112576112
21/02/2022 0.29p 0.30p 0.27p 0.28p 70283864
18/02/2022 0.29p 0.30p 0.28p 0.30p 70414520
17/02/2022 0.31p 0.32p 0.29p 0.30p 196611632
16/02/2022 0.30p 0.33p 0.29p 0.31p 103884472
15/02/2022 0.31p 0.32p 0.30p 0.31p 106407760
14/02/2022 0.33p 0.37p 0.30p 0.31p 382161696
11/02/2022 0.30p 0.34p 0.30p 0.34p 233131424
10/02/2022 0.31p 0.32p 0.29p 0.30p 46312952
09/02/2022 0.30p 0.31p 0.29p 0.31p 65798984
08/02/2022 0.31p 0.32p 0.29p 0.30p 96049072
07/02/2022 0.31p 0.32p 0.30p 0.31p 64071456
04/02/2022 0.31p 0.32p 0.30p 0.32p 23593300
03/02/2022 0.31p 0.31p 0.30p 0.31p 48378992
02/02/2022 0.32p 0.32p 0.30p 0.30p 42707232
01/02/2022 0.32p 0.32p 0.31p 0.32p 40704456
31/01/2022 0.32p 0.33p 0.30p 0.31p 49781456
28/01/2022 0.33p 0.34p 0.31p 0.32p 79600888
27/01/2022 0.32p 0.34p 0.31p 0.33p 101499328
26/01/2022 0.30p 0.34p 0.30p 0.32p 127423536
25/01/2022 0.30p 0.31p 0.28p 0.30p 57563500
24/01/2022 0.31p 0.33p 0.29p 0.30p 101612224
21/01/2022 0.31p 0.33p 0.30p 0.30p 130107488
20/01/2022 0.31p 0.32p 0.29p 0.31p 65112848
19/01/2022 0.32p 0.32p 0.30p 0.32p 53736584
18/01/2022 0.33p 0.34p 0.31p 0.32p 135625312
17/01/2022 0.32p 0.34p 0.32p 0.33p 65415152
14/01/2022 0.30p 0.34p 0.29p 0.33p 162779200
13/01/2022 0.32p 0.32p 0.28p 0.31p 180615152
12/01/2022 0.34p 0.35p 0.31p 0.32p 166502272
10/01/2022 0.33p 0.35p 0.32p 0.34p 67007028
07/01/2022 0.33p 0.35p 0.32p 0.33p 75489744
06/01/2022 0.30p 0.35p 0.29p 0.32p 189423680
05/01/2022 0.32p 0.32p 0.29p 0.31p 85683960
04/01/2022 0.31p 0.35p 0.30p 0.32p 203428704
03/01/2022 0.31p 0.32p 0.28p 0.31p 97517860
31/12/2021 0.31p 0.32p 0.28p 0.31p 97517856
30/12/2021 0.26p 0.33p 0.26p 0.32p 196491968
29/12/2021 0.27p 0.28p 0.25p 0.26p 86330112
28/12/2021 0.27p 0.28p 0.26p 0.27p 26435559
27/12/2021 0.27p 0.28p 0.26p 0.27p 26435559
24/12/2021 0.27p 0.28p 0.26p 0.27p 26435560
23/12/2021 0.26p 0.28p 0.25p 0.27p 33911320
22/12/2021 0.26p 0.27p 0.25p 0.26p 31114032
21/12/2021 0.27p 0.28p 0.25p 0.26p 48171512
20/12/2021 0.27p 0.28p 0.26p 0.27p 28137226
17/12/2021 0.30p 0.31p 0.26p 0.28p 68541744
16/12/2021 0.26p 0.32p 0.26p 0.30p 187888960
15/12/2021 0.23p 0.27p 0.22p 0.27p 161154096
14/12/2021 0.23p 0.24p 0.21p 0.23p 150673808
13/12/2021 0.24p 0.24p 0.21p 0.21p 161416912
10/12/2021 0.24p 0.25p 0.23p 0.24p 127547368
09/12/2021 0.26p 0.26p 0.24p 0.25p 82368208
08/12/2021 0.26p 0.26p 0.24p 0.25p 86906432
07/12/2021 0.27p 0.27p 0.25p 0.26p 105378512
06/12/2021 0.29p 0.29p 0.26p 0.27p 104894296
03/12/2021 0.29p 0.30p 0.27p 0.29p 80229968
02/12/2021 0.30p 0.31p 0.28p 0.31p 37792560
01/12/2021 0.28p 0.31p 0.27p 0.30p 110953248
30/11/2021 0.29p 0.29p 0.27p 0.27p 66528244
29/11/2021 0.29p 0.30p 0.27p 0.28p 177155968
26/11/2021 0.31p 0.32p 0.29p 0.29p 86124016
25/11/2021 0.31p 0.32p 0.31p 0.31p 47419248
24/11/2021 0.32p 0.33p 0.30p 0.31p 59098776
23/11/2021 0.31p 0.33p 0.30p 0.32p 72180328
22/11/2021 0.32p 0.32p 0.28p 0.31p 146175040
19/11/2021 0.33p 0.34p 0.30p 0.31p 222471552
18/11/2021 0.33p 0.34p 0.32p 0.33p 56164636
17/11/2021 0.34p 0.34p 0.33p 0.33p 34938728
16/11/2021 0.34p 0.34p 0.32p 0.34p 112239480
15/11/2021 0.35p 0.35p 0.32p 0.34p 122861696
12/11/2021 0.34p 0.35p 0.34p 0.35p 112158496
11/11/2021 0.36p 0.36p 0.33p 0.34p 123519744
10/11/2021 0.37p 0.38p 0.34p 0.36p 166289008
09/11/2021 0.39p 0.39p 0.36p 0.37p 213733008
08/11/2021 0.37p 0.47p 0.35p 0.39p 780161280
05/11/2021 0.35p 0.36p 0.33p 0.36p 72610560
04/11/2021 0.37p 0.37p 0.34p 0.35p 118578352
03/11/2021 0.34p 0.38p 0.34p 0.36p 235075568
02/11/2021 0.33p 0.34p 0.33p 0.33p 54229800
01/11/2021 0.33p 0.34p 0.32p 0.34p 84458120
29/10/2021 0.32p 0.33p 0.32p 0.32p 94267344
28/10/2021 0.33p 0.34p 0.32p 0.33p 106800832
27/10/2021 0.33p 0.34p 0.32p 0.33p 107478056
26/10/2021 0.34p 0.35p 0.33p 0.34p 74962768
25/10/2021 0.34p 0.35p 0.33p 0.34p 68313600
22/10/2021 0.35p 0.35p 0.33p 0.34p 72675208
21/10/2021 0.35p 0.35p 0.33p 0.34p 76068096
20/10/2021 0.35p 0.36p 0.34p 0.34p 56296832
19/10/2021 0.35p 0.36p 0.34p 0.35p 76271216
18/10/2021 0.36p 0.36p 0.35p 0.35p 103564064
15/10/2021 0.37p 0.37p 0.36p 0.36p 49081284
14/10/2021 0.37p 0.38p 0.36p 0.37p 73866608
13/10/2021 0.36p 0.38p 0.35p 0.37p 79246288
12/10/2021 0.36p 0.38p 0.35p 0.36p 84321344
11/10/2021 0.36p 0.38p 0.36p 0.36p 165808688
08/10/2021 0.34p 0.36p 0.33p 0.34p 121604360
07/10/2021 0.35p 0.36p 0.33p 0.34p 99342120
06/10/2021 0.35p 0.36p 0.34p 0.35p 70975808
05/10/2021 0.37p 0.38p 0.34p 0.35p 96411760
04/10/2021 0.37p 0.38p 0.35p 0.37p 84062872
01/10/2021 0.37p 0.38p 0.36p 0.37p 67925112
30/09/2021 0.38p 0.38p 0.36p 0.37p 99766792
29/09/2021 0.39p 0.39p 0.37p 0.38p 89044448
28/09/2021 0.38p 0.42p 0.38p 0.38p 353650080
27/09/2021 0.38p 0.39p 0.35p 0.38p 125311736
24/09/2021 0.40p 0.40p 0.37p 0.38p 121170192
23/09/2021 0.35p 0.40p 0.35p 0.38p 208186032
22/09/2021 0.35p 0.36p 0.34p 0.36p 123405408
21/09/2021 0.36p 0.37p 0.34p 0.34p 106156616
20/09/2021 0.37p 0.38p 0.36p 0.36p 129787880
17/09/2021 0.37p 0.38p 0.36p 0.37p 86456608
16/09/2021 0.37p 0.37p 0.36p 0.37p 167695776

*Close Price adjusted for both dividends and splits