Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/04/2023 0.87p 0.90p 0.82p 0.85p 103942280
24/04/2023 0.89p 0.93p 0.82p 0.86p 309045984
21/04/2023 0.85p 0.93p 0.84p 0.88p 469867360
20/04/2023 0.79p 0.85p 0.75p 0.84p 237450784
19/04/2023 0.78p 0.84p 0.75p 0.77p 188121456
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

*Close Price adjusted for both dividends and splits