Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2025 0.32p 0.33p 0.29p 0.30p 65351386
18/12/2025 0.32p 0.34p 0.30p 0.33p 24256824
17/12/2025 0.33p 0.35p 0.30p 0.32p 50950504
16/12/2025 0.30p 0.33p 0.29p 0.31p 20564868
15/12/2025 0.31p 0.32p 0.29p 0.30p 18124623
12/12/2025 0.32p 0.33p 0.30p 0.31p 32527256
11/12/2025 0.32p 0.33p 0.31p 0.32p 11582248
10/12/2025 0.31p 0.33p 0.30p 0.32p 35153712
09/12/2025 0.33p 0.33p 0.30p 0.31p 54401944
08/12/2025 0.35p 0.36p 0.32p 0.32p 40786680
05/12/2025 0.36p 0.38p 0.33p 0.35p 23552895
04/12/2025 0.35p 0.38p 0.33p 0.36p 20715636
03/12/2025 0.35p 0.37p 0.33p 0.35p 14183987
02/12/2025 0.35p 0.37p 0.33p 0.35p 22631424
01/12/2025 0.38p 0.39p 0.33p 0.35p 90151752
28/11/2025 0.36p 0.37p 0.34p 0.36p 34451904
27/11/2025 0.36p 0.37p 0.34p 0.36p 16423951
26/11/2025 0.35p 0.37p 0.34p 0.36p 45592736
25/11/2025 0.36p 0.37p 0.33p 0.34p 57067644
24/11/2025 0.34p 0.37p 0.33p 0.36p 83448584
21/11/2025 0.35p 0.35p 0.31p 0.34p 60319612
20/11/2025 0.34p 0.36p 0.33p 0.35p 49506120
19/11/2025 0.33p 0.36p 0.31p 0.34p 158866992
18/11/2025 0.29p 0.35p 0.28p 0.32p 190527072
17/11/2025 0.25p 0.30p 0.25p 0.29p 164886032
14/11/2025 0.26p 0.27p 0.24p 0.25p 28720934
13/11/2025 0.25p 0.28p 0.24p 0.26p 93343000
12/11/2025 0.26p 0.26p 0.24p 0.25p 29134012
11/11/2025 0.26p 0.27p 0.24p 0.25p 21237654
10/11/2025 0.26p 0.27p 0.25p 0.26p 30151250
07/11/2025 0.26p 0.27p 0.25p 0.26p 27465432
06/11/2025 0.25p 0.27p 0.24p 0.25p 40092280
05/11/2025 0.25p 0.26p 0.23p 0.25p 67200120
04/11/2025 0.25p 0.27p 0.24p 0.24p 174844624
03/11/2025 0.31p 0.33p 0.22p 0.26p 845954496
31/10/2025 0.30p 0.32p 0.28p 0.31p 44575748
30/10/2025 0.30p 0.32p 0.28p 0.30p 19327572
29/10/2025 0.31p 0.32p 0.28p 0.29p 17819318
28/10/2025 0.30p 0.32p 0.28p 0.31p 18161482
27/10/2025 0.30p 0.32p 0.28p 0.30p 30889548
24/10/2025 0.30p 0.31p 0.28p 0.30p 23137748
23/10/2025 0.31p 0.33p 0.28p 0.30p 64172472
22/10/2025 0.30p 0.33p 0.29p 0.31p 20340932
21/10/2025 0.32p 0.33p 0.28p 0.30p 54918792
20/10/2025 0.29p 0.35p 0.28p 0.32p 193765616
17/10/2025 0.29p 0.30p 0.27p 0.29p 43456344
16/10/2025 0.28p 0.30p 0.26p 0.29p 30616388
15/10/2025 0.28p 0.30p 0.26p 0.28p 17752106
14/10/2025 0.28p 0.30p 0.27p 0.28p 76009768
13/10/2025 0.30p 0.31p 0.27p 0.28p 38750292
10/10/2025 0.29p 0.31p 0.27p 0.29p 18534780
09/10/2025 0.29p 0.30p 0.27p 0.29p 54576008
08/10/2025 0.29p 0.30p 0.27p 0.29p 38697428
07/10/2025 0.28p 0.30p 0.27p 0.29p 31410844
06/10/2025 0.29p 0.30p 0.27p 0.29p 40937920
03/10/2025 0.28p 0.30p 0.27p 0.29p 48194512
02/10/2025 0.29p 0.30p 0.27p 0.28p 53435312
01/10/2025 0.30p 0.31p 0.28p 0.29p 60032516
30/09/2025 0.31p 0.32p 0.28p 0.30p 73492432
29/09/2025 0.30p 0.32p 0.29p 0.31p 22977472
26/09/2025 0.30p 0.32p 0.28p 0.31p 43711724
25/09/2025 0.30p 0.33p 0.28p 0.33p 30090388
24/09/2025 0.30p 0.32p 0.29p 0.30p 27140768
23/09/2025 0.30p 0.31p 0.29p 0.29p 52810960
22/09/2025 0.31p 0.33p 0.29p 0.30p 82342208
19/09/2025 0.31p 0.32p 0.29p 0.31p 76344560
18/09/2025 0.31p 0.32p 0.29p 0.31p 21784472
17/09/2025 0.31p 0.32p 0.29p 0.31p 30218508
16/09/2025 0.33p 0.33p 0.33p 0.32p 84228048
15/09/2025 0.33p 0.34p 0.32p 0.33p 29055816
12/09/2025 0.32p 0.35p 0.31p 0.33p 26743480
11/09/2025 0.32p 0.33p 0.32p 0.32p 39369688
10/09/2025 0.32p 0.33p 0.31p 0.33p 32978952
09/09/2025 0.34p 0.34p 0.31p 0.32p 81688672
08/09/2025 0.36p 0.37p 0.32p 0.34p 106544400
05/09/2025 0.39p 0.40p 0.35p 0.36p 90219088
04/09/2025 0.36p 0.43p 0.34p 0.38p 288839200
03/09/2025 0.36p 0.38p 0.34p 0.36p 29122478
02/09/2025 0.36p 0.37p 0.34p 0.36p 14353620
01/09/2025 0.34p 0.37p 0.33p 0.36p 59700848
29/08/2025 0.31p 0.34p 0.30p 0.34p 51885440
28/08/2025 0.31p 0.32p 0.29p 0.31p 43161956
27/08/2025 0.30p 0.32p 0.29p 0.31p 46204088
26/08/2025 0.31p 0.32p 0.29p 0.30p 140455584
22/08/2025 0.34p 0.34p 0.30p 0.32p 81867316
21/08/2025 0.35p 0.35p 0.33p 0.34p 40982128
20/08/2025 0.34p 0.36p 0.33p 0.35p 25854766
19/08/2025 0.36p 0.38p 0.33p 0.36p 57700200
18/08/2025 0.37p 0.38p 0.35p 0.36p 26090680
15/08/2025 0.37p 0.38p 0.35p 0.38p 59529608
14/08/2025 0.37p 0.38p 0.34p 0.38p 62484792
13/08/2025 0.36p 0.38p 0.34p 0.35p 15114378
12/08/2025 0.36p 0.38p 0.34p 0.36p 29728608
11/08/2025 0.34p 0.38p 0.32p 0.36p 142077216
08/08/2025 0.34p 0.36p 0.32p 0.32p 19312648
07/08/2025 0.34p 0.35p 0.32p 0.34p 36993960
06/08/2025 0.32p 0.35p 0.31p 0.35p 62146664
05/08/2025 0.33p 0.34p 0.32p 0.34p 25190640
04/08/2025 0.33p 0.34p 0.31p 0.33p 33310064
01/08/2025 0.33p 0.36p 0.31p 0.33p 74202840
31/07/2025 0.34p 0.35p 0.32p 0.33p 24830960
30/07/2025 0.35p 0.37p 0.33p 0.35p 21085776
29/07/2025 0.36p 0.38p 0.33p 0.35p 28417160
28/07/2025 0.34p 0.38p 0.32p 0.37p 55543900
25/07/2025 0.34p 0.37p 0.31p 0.37p 44604852
24/07/2025 0.34p 0.36p 0.32p 0.34p 27249228
23/07/2025 0.34p 0.35p 0.32p 0.34p 23955048
22/07/2025 0.35p 0.36p 0.32p 0.34p 29118744
21/07/2025 0.32p 0.36p 0.31p 0.35p 41320252
18/07/2025 0.32p 0.34p 0.31p 0.32p 16886076
17/07/2025 0.32p 0.33p 0.30p 0.33p 17325306
16/07/2025 0.32p 0.33p 0.31p 0.32p 28400308
15/07/2025 0.34p 0.34p 0.31p 0.32p 46228012
14/07/2025 0.36p 0.36p 0.33p 0.35p 63163736
11/07/2025 0.36p 0.37p 0.35p 0.36p 22319204
10/07/2025 0.36p 0.37p 0.35p 0.36p 67800984
09/07/2025 0.36p 0.37p 0.35p 0.36p 80071112
08/07/2025 0.35p 0.40p 0.33p 0.36p 101066248
07/07/2025 0.30p 0.41p 0.29p 0.35p 514916832
04/07/2025 0.27p 0.30p 0.25p 0.30p 72777968
03/07/2025 0.25p 0.28p 0.23p 0.27p 34763416
02/07/2025 0.25p 0.26p 0.23p 0.25p 18649834
01/07/2025 0.27p 0.28p 0.23p 0.25p 57766308
30/06/2025 0.24p 0.29p 0.23p 0.28p 68796264
27/06/2025 0.25p 0.26p 0.23p 0.26p 43436692
26/06/2025 0.26p 0.27p 0.24p 0.25p 33353784
25/06/2025 0.26p 0.27p 0.24p 0.26p 31143556
24/06/2025 0.27p 0.28p 0.25p 0.26p 30006358
23/06/2025 0.27p 0.29p 0.25p 0.27p 17900192
20/06/2025 0.27p 0.28p 0.25p 0.28p 65458048
19/06/2025 0.26p 0.28p 0.24p 0.27p 59584708
18/06/2025 0.26p 0.27p 0.24p 0.26p 20718824
17/06/2025 0.27p 0.28p 0.24p 0.27p 83852128
16/06/2025 0.27p 0.28p 0.25p 0.26p 27920096
13/06/2025 0.27p 0.28p 0.26p 0.26p 46785216
12/06/2025 0.27p 0.28p 0.26p 0.27p 74603272
11/06/2025 0.25p 0.27p 0.24p 0.27p 71258976
10/06/2025 0.26p 0.27p 0.23p 0.25p 160421184
09/06/2025 0.27p 0.28p 0.26p 0.26p 46917736
06/06/2025 0.28p 0.29p 0.26p 0.27p 34581424
05/06/2025 0.27p 0.29p 0.26p 0.28p 31983560
04/06/2025 0.29p 0.30p 0.25p 0.27p 95580168
03/06/2025 0.30p 0.31p 0.28p 0.31p 21657964
02/06/2025 0.31p 0.31p 0.28p 0.30p 52299008
30/05/2025 0.31p 0.32p 0.29p 0.31p 27569124
29/05/2025 0.29p 0.31p 0.28p 0.30p 37588764
28/05/2025 0.29p 0.30p 0.28p 0.29p 35644692
27/05/2025 0.29p 0.30p 0.28p 0.30p 53836360
23/05/2025 0.31p 0.32p 0.28p 0.29p 55430927
22/05/2025 0.29p 0.32p 0.28p 0.30p 58094320
21/05/2025 0.31p 0.32p 0.28p 0.29p 165070128
20/05/2025 0.32p 0.33p 0.30p 0.31p 79922688
19/05/2025 0.33p 0.34p 0.31p 0.32p 58739064
16/05/2025 0.34p 0.35p 0.30p 0.31p 167201424
15/05/2025 0.35p 0.36p 0.33p 0.34p 83611040
14/05/2025 0.35p 0.36p 0.33p 0.35p 27380674
13/05/2025 0.35p 0.37p 0.34p 0.35p 24858724
12/05/2025 0.35p 0.37p 0.34p 0.35p 52946888
09/05/2025 0.35p 0.36p 0.33p 0.35p 24551636
08/05/2025 0.35p 0.36p 0.33p 0.35p 19316144
07/05/2025 0.35p 0.36p 0.33p 0.35p 17000774
06/05/2025 0.35p 0.36p 0.33p 0.35p 44635656
02/05/2025 0.36p 0.37p 0.33p 0.35p 55491942
01/05/2025 0.36p 0.37p 0.35p 0.36p 18742392
30/04/2025 0.36p 0.36p 0.33p 0.35p 28793196
29/04/2025 0.37p 0.37p 0.35p 0.36p 34975892
28/04/2025 0.36p 0.38p 0.35p 0.37p 34939388
25/04/2025 0.36p 0.37p 0.35p 0.36p 44938792
24/04/2025 0.36p 0.37p 0.35p 0.36p 48374724
23/04/2025 0.39p 0.40p 0.35p 0.37p 112255768
22/04/2025 0.39p 0.40p 0.37p 0.39p 48188848
17/04/2025 0.39p 0.42p 0.37p 0.39p 146259502
16/04/2025 0.38p 0.40p 0.36p 0.38p 12591797
15/04/2025 0.38p 0.40p 0.36p 0.40p 25868212
14/04/2025 0.39p 0.40p 0.36p 0.37p 33213344
11/04/2025 0.39p 0.40p 0.37p 0.39p 30043900
10/04/2025 0.39p 0.41p 0.37p 0.39p 33303352
09/04/2025 0.38p 0.40p 0.36p 0.39p 13221104
08/04/2025 0.38p 0.40p 0.36p 0.39p 38639692
07/04/2025 0.38p 0.40p 0.35p 0.40p 73825088
04/04/2025 0.39p 0.41p 0.36p 0.37p 82315464
03/04/2025 0.41p 0.42p 0.39p 0.40p 29804188
02/04/2025 0.41p 0.42p 0.39p 0.39p 38103684
01/04/2025 0.40p 0.42p 0.39p 0.41p 88156152
31/03/2025 0.39p 0.42p 0.38p 0.42p 98429600
28/03/2025 0.39p 0.40p 0.38p 0.39p 35826036
27/03/2025 0.40p 0.40p 0.38p 0.39p 38721960
26/03/2025 0.41p 0.42p 0.39p 0.40p 36410908
25/03/2025 0.42p 0.43p 0.40p 0.41p 50586176
24/03/2025 0.39p 0.45p 0.38p 0.42p 123963032
21/03/2025 0.38p 0.40p 0.37p 0.40p 42322888
20/03/2025 0.37p 0.39p 0.36p 0.38p 29079712
19/03/2025 0.38p 0.38p 0.36p 0.37p 13328800
18/03/2025 0.36p 0.38p 0.35p 0.37p 17138664
17/03/2025 0.37p 0.38p 0.35p 0.37p 24185976
14/03/2025 0.37p 0.38p 0.36p 0.37p 18011988
13/03/2025 0.38p 0.39p 0.36p 0.37p 41318548
12/03/2025 0.38p 0.39p 0.36p 0.38p 15499868
11/03/2025 0.38p 0.40p 0.36p 0.38p 12209112
10/03/2025 0.39p 0.41p 0.37p 0.37p 48099064

*Close Price adjusted for both dividends and splits