Kodal Minerals (KOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/09/2021 0.35p 0.39p 0.34p 0.38p 417001280
14/09/2021 0.33p 0.36p 0.33p 0.35p 175578192
13/09/2021 0.32p 0.33p 0.31p 0.32p 103932256
10/09/2021 0.33p 0.34p 0.32p 0.32p 147347424
09/09/2021 0.33p 0.33p 0.32p 0.33p 74559888
08/09/2021 0.33p 0.33p 0.32p 0.32p 53805772
07/09/2021 0.35p 0.35p 0.32p 0.33p 109920232
06/09/2021 0.34p 0.34p 0.33p 0.34p 102010104
03/09/2021 0.35p 0.35p 0.33p 0.34p 129129416
02/09/2021 0.35p 0.37p 0.34p 0.35p 167556752
01/09/2021 0.36p 0.36p 0.34p 0.34p 162383952
31/08/2021 0.36p 0.39p 0.35p 0.36p 282912896
30/08/2021 0.34p 0.36p 0.33p 0.35p 150267442
27/08/2021 0.34p 0.36p 0.33p 0.35p 150267440
26/08/2021 0.34p 0.35p 0.33p 0.34p 126176600
25/08/2021 0.34p 0.35p 0.33p 0.34p 50855920
24/08/2021 0.35p 0.35p 0.33p 0.34p 91200696
23/08/2021 0.36p 0.36p 0.33p 0.34p 140014352
20/08/2021 0.32p 0.37p 0.32p 0.36p 127593320
19/08/2021 0.33p 0.34p 0.31p 0.32p 139886704
18/08/2021 0.34p 0.35p 0.32p 0.34p 155718512
17/08/2021 0.37p 0.37p 0.34p 0.34p 191242496
16/08/2021 0.38p 0.42p 0.36p 0.38p 420229696
13/08/2021 0.32p 0.38p 0.31p 0.38p 388924832
12/08/2021 0.32p 0.33p 0.31p 0.31p 129723616
11/08/2021 0.32p 0.33p 0.31p 0.32p 78074736
10/08/2021 0.32p 0.33p 0.31p 0.32p 160583488
09/08/2021 0.34p 0.34p 0.30p 0.31p 295765536
06/08/2021 0.34p 0.36p 0.32p 0.34p 309707072
05/08/2021 0.35p 0.37p 0.33p 0.35p 237542432
04/08/2021 0.38p 0.40p 0.33p 0.34p 440516800
03/08/2021 0.39p 0.39p 0.35p 0.37p 213185872
02/08/2021 0.38p 0.40p 0.37p 0.39p 87343752
30/07/2021 0.40p 0.40p 0.37p 0.38p 158791024
29/07/2021 0.42p 0.45p 0.39p 0.40p 363520672
28/07/2021 0.40p 0.42p 0.39p 0.40p 101282528
27/07/2021 0.39p 0.40p 0.38p 0.39p 81041608
26/07/2021 0.40p 0.41p 0.39p 0.39p 81443856
23/07/2021 0.41p 0.41p 0.40p 0.40p 76582096
22/07/2021 0.40p 0.42p 0.39p 0.41p 100278744
21/07/2021 0.39p 0.41p 0.39p 0.41p 76537672
20/07/2021 0.43p 0.44p 0.38p 0.39p 132193800
19/07/2021 0.38p 0.44p 0.37p 0.42p 266847696
16/07/2021 0.38p 0.39p 0.36p 0.38p 218117312
15/07/2021 0.41p 0.41p 0.38p 0.38p 247259328
14/07/2021 0.42p 0.43p 0.39p 0.40p 169562688
13/07/2021 0.43p 0.44p 0.41p 0.42p 93439360
12/07/2021 0.43p 0.45p 0.41p 0.44p 124197544
09/07/2021 0.43p 0.44p 0.41p 0.42p 161465056
08/07/2021 0.43p 0.45p 0.42p 0.42p 104802488
07/07/2021 0.41p 0.46p 0.39p 0.43p 529252288
06/07/2021 0.43p 0.44p 0.40p 0.41p 372876672
05/07/2021 0.46p 0.46p 0.42p 0.43p 246151328
02/07/2021 0.47p 0.48p 0.44p 0.47p 275418432
01/07/2021 0.45p 0.50p 0.44p 0.47p 391618848
30/06/2021 0.47p 0.47p 0.42p 0.45p 250417440
29/06/2021 0.41p 0.47p 0.39p 0.46p 348928544
28/06/2021 0.45p 0.45p 0.40p 0.41p 350012832
25/06/2021 0.46p 0.49p 0.44p 0.45p 483199456
24/06/2021 0.45p 0.48p 0.43p 0.47p 373814240
23/06/2021 0.44p 0.45p 0.41p 0.44p 640156480
22/06/2021 0.44p 0.45p 0.38p 0.43p 821845632
21/06/2021 0.41p 0.45p 0.40p 0.44p 755623808
18/06/2021 0.36p 0.47p 0.36p 0.40p 1695660928
17/06/2021 0.33p 0.39p 0.33p 0.36p 886293248
16/06/2021 0.32p 0.34p 0.30p 0.33p 417182432
15/06/2021 0.30p 0.34p 0.27p 0.32p 468289376
14/06/2021 0.30p 0.31p 0.28p 0.28p 109780328
11/06/2021 0.29p 0.31p 0.28p 0.28p 147825728
10/06/2021 0.29p 0.31p 0.28p 0.31p 130934640
09/06/2021 0.30p 0.34p 0.27p 0.29p 351785440
08/06/2021 0.25p 0.35p 0.23p 0.30p 1153075712
07/06/2021 0.23p 0.27p 0.22p 0.24p 278196256
04/06/2021 0.21p 0.24p 0.20p 0.23p 229064512
03/06/2021 0.23p 0.23p 0.20p 0.21p 232595008
02/06/2021 0.24p 0.24p 0.22p 0.22p 268684288
01/06/2021 0.25p 0.25p 0.23p 0.23p 214274448
31/05/2021 0.24p 0.28p 0.23p 0.25p 729488580
28/05/2021 0.24p 0.28p 0.23p 0.25p 729488576
27/05/2021 0.20p 0.25p 0.19p 0.24p 952443008
26/05/2021 0.22p 0.22p 0.19p 0.20p 698669696
25/05/2021 0.27p 0.27p 0.16p 0.22p 2847640320
24/05/2021 0.28p 0.30p 0.26p 0.26p 225945600
21/05/2021 0.29p 0.30p 0.27p 0.28p 182662112
20/05/2021 0.28p 0.30p 0.26p 0.29p 381821440
19/05/2021 0.28p 0.29p 0.25p 0.28p 560161408
18/05/2021 0.30p 0.31p 0.26p 0.28p 618382848
17/05/2021 0.28p 0.34p 0.27p 0.30p 850508224
14/05/2021 0.28p 0.30p 0.25p 0.29p 586204032
13/05/2021 0.30p 0.31p 0.24p 0.28p 1040000448
12/05/2021 0.33p 0.37p 0.26p 0.28p 3438789888
11/05/2021 0.24p 0.34p 0.23p 0.32p 2824661504
10/05/2021 0.19p 0.25p 0.18p 0.24p 1171545088
07/05/2021 0.21p 0.22p 0.17p 0.20p 747309056
06/05/2021 0.20p 0.23p 0.19p 0.20p 1827324288
05/05/2021 0.16p 0.22p 0.15p 0.20p 1832625920
04/05/2021 0.13p 0.18p 0.12p 0.16p 1698379520
03/05/2021 0.12p 0.13p 0.12p 0.12p 93209471
30/04/2021 0.12p 0.13p 0.12p 0.12p 93209472
29/04/2021 0.12p 0.13p 0.12p 0.12p 95955728
28/04/2021 0.12p 0.13p 0.12p 0.12p 148330432
27/04/2021 0.13p 0.13p 0.12p 0.13p 187313984
26/04/2021 0.12p 0.14p 0.12p 0.12p 192035168
23/04/2021 0.13p 0.13p 0.12p 0.13p 185713024
22/04/2021 0.13p 0.13p 0.12p 0.13p 129988680
21/04/2021 0.13p 0.14p 0.12p 0.13p 290580224
20/04/2021 0.13p 0.14p 0.12p 0.12p 322767488
19/04/2021 0.13p 0.14p 0.12p 0.13p 222412512
16/04/2021 0.13p 0.14p 0.13p 0.13p 240965008
15/04/2021 0.14p 0.14p 0.13p 0.13p 234198400
14/04/2021 0.14p 0.15p 0.13p 0.13p 178831840
13/04/2021 0.14p 0.15p 0.14p 0.15p 234800000
12/04/2021 0.15p 0.15p 0.14p 0.14p 298163520
09/04/2021 0.14p 0.16p 0.14p 0.15p 204733264
08/04/2021 0.15p 0.16p 0.14p 0.15p 335909664
07/04/2021 0.15p 0.16p 0.14p 0.15p 552720128
06/04/2021 0.16p 0.17p 0.14p 0.15p 799185280
05/04/2021 0.14p 0.17p 0.14p 0.15p 1258754854
02/04/2021 0.14p 0.17p 0.14p 0.15p 1258754854
01/04/2021 0.14p 0.17p 0.14p 0.15p 1330217216
31/03/2021 0.13p 0.14p 0.12p 0.14p 529569344
30/03/2021 0.12p 0.14p 0.12p 0.13p 185772640

*Close Price adjusted for both dividends and splits