Skip to main content
Kodal Minerals PLC (AIM:KOD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.345
-0.010 (-2.82%)
At close: Dec 5, 2025

Kodal Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.380.330.360.361.43%20,715,630
Dec 3, 20250.350.370.330.350.35-14,183,987
Dec 2, 20250.350.370.330.350.351.45%22,631,410
Dec 1, 20250.380.390.330.350.35-2.82%89,451,730
Nov 28, 20250.360.370.340.360.36-30,051,900
Nov 27, 20250.360.370.340.360.36-16,423,950
Nov 26, 20250.350.370.340.360.364.41%45,592,740
Nov 25, 20250.360.370.330.340.34-4.23%57,067,640
Nov 24, 20250.340.370.330.360.364.41%83,448,580
Nov 21, 20250.350.350.310.340.34-1.45%60,319,600
Nov 20, 20250.340.360.330.350.351.47%49,506,110
Nov 19, 20250.330.360.310.340.346.25%158,867,000
Nov 18, 20250.290.350.280.320.3210.34%190,527,000
Nov 17, 20250.250.300.250.290.2916.00%164,886,000
Nov 14, 20250.260.270.240.250.25-3.85%28,720,930
Nov 13, 20250.250.280.240.260.266.12%93,342,990
Nov 12, 20250.260.260.240.250.25-2.00%29,134,010
Nov 11, 20250.260.270.240.250.25-3.47%31,237,660
Nov 10, 20250.260.270.250.260.26-0.38%30,151,240
Nov 7, 20250.260.270.250.260.264.00%27,465,430
Nov 6, 20250.250.270.240.250.25-40,092,280
Nov 5, 20250.250.260.230.250.252.46%67,200,120
Nov 4, 20250.250.270.240.240.24-4.31%174,844,600
Nov 3, 20250.310.330.220.260.26-16.39%845,954,400
Oct 31, 20250.300.320.280.310.311.67%44,575,740
Oct 30, 20250.300.320.280.300.303.45%19,327,560
Oct 29, 20250.310.320.280.290.29-4.92%17,819,310
Oct 28, 20250.300.320.280.310.311.67%18,161,470
Oct 27, 20250.300.320.280.300.301.69%30,889,540
Oct 24, 20250.300.310.280.300.30-1.67%23,137,740
Oct 23, 20250.310.330.280.300.30-3.23%64,172,460
Oct 22, 20250.300.330.290.310.313.33%20,340,920
Oct 21, 20250.320.330.280.300.30-4.76%54,918,790
Oct 20, 20250.290.350.280.320.3210.53%193,765,600
Oct 17, 20250.290.300.270.290.29-1.72%43,456,340
Oct 16, 20250.280.300.260.290.293.57%30,616,390
Oct 15, 20250.280.300.260.280.280.72%17,752,100
Oct 14, 20250.280.300.270.280.281.09%86,720,120
Oct 13, 20250.300.310.270.280.28-5.82%38,750,290
Oct 10, 20250.290.310.270.290.292.46%18,534,780
Oct 9, 20250.290.300.270.290.29-54,576,010
Oct 8, 20250.290.300.270.290.29-1.04%38,697,410
Oct 7, 20250.280.300.270.290.290.70%31,410,840
Oct 6, 20250.290.300.270.290.290.35%40,937,920
Oct 3, 20250.280.300.270.290.291.79%48,194,510
Oct 2, 20250.290.300.270.280.28-3.45%53,435,300
Oct 1, 20250.300.310.280.290.29-1.69%60,032,510
Sep 30, 20250.310.320.280.300.30-3.28%73,492,410
Sep 29, 20250.300.320.290.310.31-1.61%22,977,460
Sep 26, 20250.300.320.280.310.31-6.06%43,711,710
Sep 25, 20250.300.330.280.330.3310.00%30,090,370
Sep 24, 20250.300.320.290.300.303.45%27,140,760
Sep 23, 20250.300.310.290.290.29-1.69%52,810,950
Sep 22, 20250.310.330.290.300.30-4.84%82,342,200
Sep 19, 20250.310.320.290.310.31-76,344,550
Sep 18, 20250.310.320.290.310.311.64%21,784,450
Sep 17, 20250.310.320.290.310.31-4.69%30,218,490
Sep 16, 20250.330.330.290.320.32-1.84%84,228,030
Sep 15, 20250.330.340.320.330.33-1.21%29,055,810
Sep 12, 20250.320.350.310.330.333.13%26,743,480
Sep 11, 20250.320.330.310.320.32-1.54%39,769,670
Sep 10, 20250.320.330.310.330.331.88%32,978,940
Sep 9, 20250.340.340.310.320.32-4.78%81,688,670
Sep 8, 20250.360.370.320.340.34-5.63%107,149,300
Sep 5, 20250.390.400.350.360.36-6.58%90,219,060
Sep 4, 20250.360.430.340.380.387.04%288,839,100
Sep 3, 20250.360.380.340.360.36-30,622,470
Sep 2, 20250.360.370.340.360.36-1.39%14,353,620
Sep 1, 20250.340.370.330.360.367.46%59,700,840
Aug 29, 20250.310.340.300.340.348.06%51,885,440
Aug 28, 20250.310.320.290.310.311.64%43,161,940
Aug 27, 20250.300.320.290.310.313.39%46,204,080
Aug 26, 20250.310.320.290.300.30-7.81%141,705,500
Aug 22, 20250.340.340.300.320.32-5.88%81,867,310
Aug 21, 20250.350.350.330.340.34-1.45%40,982,110
Aug 20, 20250.340.360.330.350.35-3.36%25,854,760
Aug 19, 20250.360.380.330.360.36-0.83%57,700,200
Aug 18, 20250.370.380.350.360.36-5.26%26,090,680
Aug 15, 20250.370.380.350.380.381.33%59,529,610
Aug 14, 20250.370.380.340.380.387.14%62,484,790
Aug 13, 20250.360.380.340.350.35-2.78%15,114,370
Aug 12, 20250.360.380.340.360.360.28%29,728,600
Aug 11, 20250.340.380.320.360.3612.19%142,077,200
Aug 8, 20250.340.360.320.320.32-5.88%19,312,640
Aug 7, 20250.340.350.320.340.34-3.41%36,993,960
Aug 6, 20250.320.350.310.350.353.53%62,146,660
Aug 5, 20250.330.340.320.340.344.62%25,190,640
Aug 4, 20250.330.340.310.330.33-33,310,060
Aug 1, 20250.330.360.310.330.33-1.52%74,202,840
Jul 31, 20250.340.350.320.330.33-5.17%24,830,950
Jul 30, 20250.350.370.330.350.35-0.57%21,085,760
Jul 29, 20250.360.380.330.350.35-5.41%28,417,160
Jul 28, 20250.340.380.320.370.37-55,543,880
Jul 25, 20250.340.370.310.370.378.82%44,604,830
Jul 24, 20250.340.360.320.340.341.49%27,249,210
Jul 23, 20250.340.350.320.340.34-23,955,040
Jul 22, 20250.350.360.320.340.34-2.90%29,118,740
Jul 21, 20250.320.360.310.350.357.81%41,320,240
Jul 18, 20250.320.340.310.320.32-3.03%16,886,080
Jul 17, 20250.320.330.300.330.333.13%17,325,300