Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/03/2025 0.37p 0.40p 0.36p 0.39p 39922652
06/03/2025 0.36p 0.38p 0.34p 0.37p 33541256
05/03/2025 0.36p 0.37p 0.34p 0.36p 15418543
04/03/2025 0.36p 0.37p 0.34p 0.36p 25643172
03/03/2025 0.36p 0.37p 0.34p 0.36p 46623580
28/02/2025 0.36p 0.37p 0.34p 0.36p 42798844
27/02/2025 0.36p 0.37p 0.35p 0.36p 67488752
26/02/2025 0.36p 0.37p 0.35p 0.36p 28356840
25/02/2025 0.37p 0.38p 0.34p 0.36p 41090916
24/02/2025 0.37p 0.38p 0.36p 0.37p 28163048
21/02/2025 0.38p 0.38p 0.36p 0.37p 37679216
20/02/2025 0.39p 0.40p 0.37p 0.37p 75080560
19/02/2025 0.39p 0.40p 0.36p 0.39p 30252278
18/02/2025 0.39p 0.40p 0.37p 0.39p 23555534
17/02/2025 0.40p 0.41p 0.38p 0.40p 47676216
14/02/2025 0.40p 0.41p 0.39p 0.40p 27038796
13/02/2025 0.40p 0.41p 0.39p 0.40p 52633928
12/02/2025 0.41p 0.42p 0.39p 0.40p 49075636
11/02/2025 0.42p 0.46p 0.40p 0.41p 150769856
10/02/2025 0.42p 0.43p 0.38p 0.40p 74806688
07/02/2025 0.41p 0.44p 0.40p 0.42p 57437280
06/02/2025 0.41p 0.42p 0.40p 0.41p 31702118
05/02/2025 0.41p 0.42p 0.40p 0.41p 37245256
04/02/2025 0.38p 0.42p 0.36p 0.41p 75760832
03/02/2025 0.40p 0.41p 0.36p 0.37p 75304488
31/01/2025 0.40p 0.41p 0.38p 0.40p 22002272
30/01/2025 0.40p 0.41p 0.38p 0.40p 32196064
29/01/2025 0.40p 0.41p 0.39p 0.41p 31926686
28/01/2025 0.42p 0.43p 0.39p 0.40p 34176400
27/01/2025 0.42p 0.43p 0.40p 0.42p 38182940
24/01/2025 0.40p 0.43p 0.39p 0.42p 35497096
23/01/2025 0.45p 0.46p 0.39p 0.40p 152467104
22/01/2025 0.46p 0.47p 0.42p 0.45p 69152464
21/01/2025 0.45p 0.47p 0.44p 0.47p 35899668
20/01/2025 0.43p 0.46p 0.42p 0.45p 86587472
17/01/2025 0.42p 0.43p 0.41p 0.42p 17093332
16/01/2025 0.43p 0.44p 0.41p 0.41p 20242216
15/01/2025 0.41p 0.45p 0.39p 0.44p 70990632
14/01/2025 0.39p 0.42p 0.38p 0.41p 33437972
13/01/2025 0.40p 0.40p 0.38p 0.39p 48371336
10/01/2025 0.40p 0.41p 0.39p 0.40p 29246324
09/01/2025 0.40p 0.43p 0.39p 0.40p 59015552
08/01/2025 0.41p 0.44p 0.39p 0.41p 78660936
07/01/2025 0.43p 0.44p 0.38p 0.41p 68322976
06/01/2025 0.45p 0.46p 0.41p 0.43p 46410884
03/01/2025 0.46p 0.47p 0.44p 0.45p 72576656
02/01/2025 0.46p 0.49p 0.44p 0.47p 162769888
31/12/2024 0.41p 0.47p 0.40p 0.46p 76262576
30/12/2024 0.36p 0.42p 0.35p 0.41p 99075112
27/12/2024 0.36p 0.37p 0.35p 0.37p 47193620
24/12/2024 0.35p 0.38p 0.34p 0.36p 26203836
23/12/2024 0.34p 0.36p 0.33p 0.35p 45202620
20/12/2024 0.35p 0.37p 0.33p 0.35p 38418180
19/12/2024 0.34p 0.35p 0.33p 0.35p 24201300
18/12/2024 0.34p 0.35p 0.32p 0.34p 31430792
17/12/2024 0.36p 0.37p 0.32p 0.34p 34052224

*Close Price adjusted for both dividends and splits