Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2024 0.48p 0.50p 0.46p 0.49p 69004304
23/05/2024 0.46p 0.50p 0.44p 0.48p 151511872
22/05/2024 0.44p 0.45p 0.42p 0.44p 34418692
21/05/2024 0.44p 0.45p 0.42p 0.44p 13425114
20/05/2024 0.44p 0.45p 0.42p 0.43p 25293612
17/05/2024 0.44p 0.45p 0.42p 0.44p 14187886
16/05/2024 0.44p 0.45p 0.42p 0.44p 21851036
15/05/2024 0.44p 0.45p 0.42p 0.44p 16317252
14/05/2024 0.44p 0.45p 0.42p 0.42p 33864772
13/05/2024 0.46p 0.47p 0.42p 0.44p 31215204
10/05/2024 0.43p 0.47p 0.42p 0.46p 24615756
09/05/2024 0.43p 0.44p 0.42p 0.43p 42604176
08/05/2024 0.43p 0.44p 0.41p 0.43p 25707464
07/05/2024 0.43p 0.44p 0.42p 0.43p 50484408
03/05/2024 0.44p 0.44p 0.41p 0.43p 21187158
02/05/2024 0.44p 0.45p 0.43p 0.44p 28497320
01/05/2024 0.46p 0.48p 0.43p 0.44p 52550896
30/04/2024 0.45p 0.48p 0.44p 0.46p 26616790
29/04/2024 0.46p 0.46p 0.44p 0.44p 11907056
26/04/2024 0.47p 0.48p 0.44p 0.45p 24387772
25/04/2024 0.46p 0.48p 0.45p 0.47p 55521584
24/04/2024 0.46p 0.48p 0.45p 0.45p 57741952
23/04/2024 0.43p 0.46p 0.41p 0.46p 96922688
22/04/2024 0.42p 0.45p 0.41p 0.45p 83787792
19/04/2024 0.42p 0.43p 0.40p 0.42p 16147155
18/04/2024 0.42p 0.43p 0.40p 0.42p 10632208
17/04/2024 0.42p 0.43p 0.40p 0.42p 38863988
16/04/2024 0.42p 0.43p 0.40p 0.40p 39806384
15/04/2024 0.40p 0.43p 0.39p 0.42p 41397156
12/04/2024 0.43p 0.43p 0.39p 0.40p 71215976
11/04/2024 0.44p 0.45p 0.41p 0.43p 57955536
10/04/2024 0.45p 0.47p 0.41p 0.44p 53712144
09/04/2024 0.45p 0.47p 0.43p 0.45p 79103552
08/04/2024 0.44p 0.47p 0.43p 0.47p 81894544
05/04/2024 0.42p 0.45p 0.41p 0.44p 91180232
04/04/2024 0.41p 0.43p 0.39p 0.42p 112191304
03/04/2024 0.40p 0.42p 0.38p 0.40p 73682008
02/04/2024 0.42p 0.44p 0.39p 0.39p 112916480
28/03/2024 0.43p 0.45p 0.40p 0.42p 79377904
27/03/2024 0.46p 0.47p 0.40p 0.43p 167978768
26/03/2024 0.51p 0.54p 0.45p 0.46p 294826464
25/03/2024 0.46p 0.52p 0.46p 0.50p 187284992
22/03/2024 0.44p 0.47p 0.43p 0.46p 58491856
21/03/2024 0.44p 0.47p 0.43p 0.44p 109624184
20/03/2024 0.37p 0.40p 0.37p 0.43p 194784944
19/03/2024 0.37p 0.42p 0.34p 0.40p 188887216
18/03/2024 0.37p 0.38p 0.35p 0.36p 46633208
15/03/2024 0.37p 0.38p 0.35p 0.37p 64300520
14/03/2024 0.37p 0.38p 0.36p 0.37p 37883992
13/03/2024 0.37p 0.38p 0.35p 0.37p 47297576
12/03/2024 0.39p 0.39p 0.36p 0.37p 29554738
11/03/2024 0.39p 0.41p 0.37p 0.39p 45799144
08/03/2024 0.41p 0.42p 0.38p 0.40p 47210428
07/03/2024 0.43p 0.45p 0.39p 0.39p 56095192
06/03/2024 0.41p 0.45p 0.40p 0.43p 152693792
05/03/2024 0.37p 0.41p 0.36p 0.41p 164490352
04/03/2024 0.36p 0.38p 0.35p 0.36p 99373792
01/03/2024 0.34p 0.37p 0.33p 0.35p 52267156
29/02/2024 0.35p 0.36p 0.33p 0.34p 43747504
28/02/2024 0.34p 0.38p 0.33p 0.35p 121144288
27/02/2024 0.31p 0.34p 0.30p 0.34p 101388936
26/02/2024 0.30p 0.33p 0.29p 0.31p 123388240
23/02/2024 0.29p 0.31p 0.28p 0.30p 74313856
22/02/2024 0.28p 0.31p 0.27p 0.29p 87982368
21/02/2024 0.29p 0.29p 0.27p 0.28p 70612152
20/02/2024 0.30p 0.30p 0.28p 0.29p 68292024
19/02/2024 0.32p 0.32p 0.29p 0.30p 90828088
16/02/2024 0.31p 0.32p 0.30p 0.31p 32405440
15/02/2024 0.32p 0.32p 0.30p 0.31p 60577972
14/02/2024 0.32p 0.33p 0.31p 0.32p 40509528
13/02/2024 0.32p 0.33p 0.31p 0.32p 41253840
12/02/2024 0.33p 0.34p 0.31p 0.32p 59419216
09/02/2024 0.33p 0.34p 0.32p 0.33p 38615620
08/02/2024 0.34p 0.35p 0.31p 0.33p 94995832
07/02/2024 0.35p 0.36p 0.33p 0.34p 89069272
06/02/2024 0.35p 0.36p 0.33p 0.35p 69275840
05/02/2024 0.35p 0.35p 0.33p 0.34p 64390560
02/02/2024 0.35p 0.36p 0.34p 0.35p 51643004
01/02/2024 0.34p 0.36p 0.33p 0.35p 42941024
31/01/2024 0.34p 0.36p 0.33p 0.35p 56942196
30/01/2024 0.35p 0.36p 0.33p 0.35p 67792728
29/01/2024 0.34p 0.36p 0.32p 0.35p 68395856
26/01/2024 0.33p 0.34p 0.32p 0.33p 61657848
25/01/2024 0.34p 0.34p 0.32p 0.34p 44130096
24/01/2024 0.34p 0.35p 0.33p 0.34p 42226392
23/01/2024 0.36p 0.36p 0.33p 0.34p 112931776
22/01/2024 0.38p 0.38p 0.34p 0.36p 249608208
19/01/2024 0.38p 0.39p 0.37p 0.38p 34678608
18/01/2024 0.37p 0.40p 0.36p 0.38p 177183744
17/01/2024 0.38p 0.39p 0.36p 0.37p 17218276
16/01/2024 0.38p 0.39p 0.36p 0.38p 26715824
15/01/2024 0.34p 0.39p 0.33p 0.39p 137870016
12/01/2024 0.33p 0.34p 0.33p 0.34p 38624956
11/01/2024 0.33p 0.34p 0.32p 0.33p 30230080
10/01/2024 0.35p 0.35p 0.32p 0.33p 27681380
09/01/2024 0.35p 0.35p 0.33p 0.34p 42093196
08/01/2024 0.36p 0.37p 0.34p 0.35p 38066236
05/01/2024 0.38p 0.39p 0.35p 0.36p 43269072
04/01/2024 0.34p 0.39p 0.32p 0.38p 81029872
03/01/2024 0.36p 0.37p 0.30p 0.33p 199768176
02/01/2024 0.37p 0.38p 0.35p 0.36p 44344284
29/12/2023 0.37p 0.38p 0.35p 0.37p 12545561
28/12/2023 0.36p 0.37p 0.35p 0.37p 44294248
27/12/2023 0.37p 0.38p 0.35p 0.37p 55246564
22/12/2023 0.39p 0.40p 0.36p 0.36p 50725840
21/12/2023 0.39p 0.40p 0.38p 0.39p 30349632
20/12/2023 0.39p 0.40p 0.38p 0.39p 16789432
19/12/2023 0.41p 0.42p 0.38p 0.39p 22440928
18/12/2023 0.41p 0.42p 0.39p 0.41p 56802128
15/12/2023 0.39p 0.42p 0.37p 0.40p 61383564
14/12/2023 0.38p 0.40p 0.37p 0.38p 70108496
13/12/2023 0.36p 0.39p 0.35p 0.38p 122273832
12/12/2023 0.37p 0.39p 0.35p 0.36p 115104472
11/12/2023 0.39p 0.39p 0.36p 0.37p 73068576
08/12/2023 0.40p 0.40p 0.37p 0.39p 53763596
07/12/2023 0.40p 0.41p 0.39p 0.40p 55219860
06/12/2023 0.39p 0.42p 0.37p 0.40p 159143904
05/12/2023 0.41p 0.41p 0.38p 0.39p 78258664
04/12/2023 0.42p 0.44p 0.39p 0.40p 142049824
01/12/2023 0.44p 0.46p 0.38p 0.45p 519601376
30/11/2023 0.46p 0.46p 0.42p 0.43p 186082048
29/11/2023 0.47p 0.49p 0.45p 0.46p 91655344
28/11/2023 0.48p 0.49p 0.45p 0.47p 81595992
27/11/2023 0.49p 0.51p 0.47p 0.48p 87894992
24/11/2023 0.50p 0.51p 0.48p 0.49p 61735344
23/11/2023 0.48p 0.50p 0.47p 0.49p 103398320
22/11/2023 0.51p 0.51p 0.47p 0.48p 70385264
21/11/2023 0.51p 0.53p 0.49p 0.50p 87786616
20/11/2023 0.54p 0.55p 0.49p 0.51p 165426448
17/11/2023 0.53p 0.58p 0.51p 0.55p 125949480
16/11/2023 0.62p 0.62p 0.52p 0.53p 311647648
15/11/2023 0.70p 0.72p 0.60p 0.62p 336833184
14/11/2023 0.73p 0.76p 0.66p 0.67p 249728000
13/11/2023 0.63p 0.69p 0.62p 0.66p 85500216
10/11/2023 0.64p 0.65p 0.61p 0.63p 65071704
09/11/2023 0.66p 0.67p 0.63p 0.64p 57073532
08/11/2023 0.65p 0.67p 0.63p 0.66p 25655104
07/11/2023 0.66p 0.68p 0.64p 0.65p 37871424
06/11/2023 0.68p 0.70p 0.64p 0.66p 57447432
03/11/2023 0.69p 0.71p 0.65p 0.68p 98555408
02/11/2023 0.70p 0.71p 0.65p 0.67p 94133528
01/11/2023 0.65p 0.77p 0.64p 0.70p 367146272
31/10/2023 0.60p 0.65p 0.58p 0.64p 147771728
30/10/2023 0.58p 0.62p 0.56p 0.60p 134115168
27/10/2023 0.47p 0.69p 0.44p 0.59p 557358656
26/10/2023 0.48p 0.48p 0.44p 0.47p 30539018
25/10/2023 0.45p 0.49p 0.45p 0.47p 50797524
24/10/2023 0.45p 0.47p 0.44p 0.46p 34010628
23/10/2023 0.44p 0.47p 0.42p 0.45p 74146560
20/10/2023 0.46p 0.47p 0.43p 0.44p 57494280
19/10/2023 0.47p 0.48p 0.45p 0.45p 24025400
18/10/2023 0.48p 0.48p 0.45p 0.47p 41002960
17/10/2023 0.48p 0.49p 0.47p 0.48p 17315416
16/10/2023 0.48p 0.49p 0.47p 0.48p 20957144
13/10/2023 0.49p 0.50p 0.47p 0.48p 47583156
12/10/2023 0.50p 0.51p 0.48p 0.49p 53056724
11/10/2023 0.50p 0.52p 0.49p 0.50p 42191980
10/10/2023 0.51p 0.52p 0.49p 0.49p 19918084
09/10/2023 0.50p 0.54p 0.48p 0.50p 81390024
06/10/2023 0.48p 0.51p 0.47p 0.50p 36591004
05/10/2023 0.49p 0.50p 0.47p 0.47p 31945960
04/10/2023 0.51p 0.51p 0.48p 0.48p 111009408
03/10/2023 0.53p 0.54p 0.50p 0.51p 54377824
02/10/2023 0.54p 0.56p 0.53p 0.53p 66202944
29/09/2023 0.54p 0.55p 0.51p 0.55p 49720076
28/09/2023 0.55p 0.56p 0.49p 0.54p 147397296
27/09/2023 0.56p 0.57p 0.54p 0.55p 43537592
26/09/2023 0.55p 0.57p 0.53p 0.55p 65224864
25/09/2023 0.54p 0.56p 0.53p 0.54p 48200916
22/09/2023 0.55p 0.58p 0.53p 0.53p 59442908
21/09/2023 0.54p 0.56p 0.51p 0.55p 69592608
20/09/2023 0.55p 0.56p 0.53p 0.54p 52466152
19/09/2023 0.59p 0.59p 0.54p 0.55p 106799512
18/09/2023 0.58p 0.61p 0.57p 0.58p 68873568
15/09/2023 0.57p 0.59p 0.56p 0.58p 53951428
14/09/2023 0.55p 0.58p 0.53p 0.56p 33399910
13/09/2023 0.56p 0.57p 0.53p 0.55p 30980698
12/09/2023 0.57p 0.59p 0.55p 0.56p 70590896
11/09/2023 0.56p 0.59p 0.55p 0.56p 58214820
08/09/2023 0.53p 0.58p 0.52p 0.56p 131790160
07/09/2023 0.52p 0.55p 0.50p 0.53p 99837328
06/09/2023 0.55p 0.56p 0.48p 0.51p 172196640
05/09/2023 0.52p 0.54p 0.49p 0.51p 135282320
04/09/2023 0.59p 0.65p 0.50p 0.52p 811433792
01/09/2023 0.52p 0.60p 0.51p 0.58p 280027968
31/08/2023 0.43p 0.53p 0.42p 0.52p 293079488
30/08/2023 0.44p 0.47p 0.42p 0.43p 125312992
29/08/2023 0.47p 0.48p 0.43p 0.44p 112229360
25/08/2023 0.48p 0.48p 0.46p 0.47p 100785152
24/08/2023 0.48p 0.49p 0.46p 0.48p 11667746
23/08/2023 0.49p 0.49p 0.46p 0.48p 56445356
22/08/2023 0.51p 0.51p 0.49p 0.49p 55020980
21/08/2023 0.49p 0.51p 0.47p 0.51p 68381680
18/08/2023 0.51p 0.52p 0.48p 0.49p 62811212
17/08/2023 0.52p 0.53p 0.49p 0.51p 36579236
16/08/2023 0.51p 0.53p 0.49p 0.53p 40820400
15/08/2023 0.51p 0.53p 0.50p 0.51p 24076308
14/08/2023 0.53p 0.53p 0.50p 0.51p 59326668
11/08/2023 0.52p 0.55p 0.50p 0.53p 29794040
10/08/2023 0.54p 0.55p 0.51p 0.52p 40795072

*Close Price adjusted for both dividends and splits