Skip to main content
Kodal Minerals PLC (AIM:KOD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.360
+0.003 (0.84%)
At close: Mar 6, 2026

Kodal Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.370.330.360.360.84%42,264,000
Mar 5, 20260.340.360.360.360.368.18%61,762,450
Mar 4, 20260.340.340.310.330.33-5.71%134,288,700
Mar 3, 20260.370.370.330.350.35-14.63%375,956,400
Mar 2, 20260.420.420.370.410.41-1.20%87,291,570
Feb 27, 20260.430.440.400.420.42-1.19%33,039,430
Feb 26, 20260.420.460.410.420.42-91,068,960
Feb 25, 20260.410.430.380.420.423.70%29,511,870
Feb 24, 20260.420.430.380.410.41-1.22%140,482,100
Feb 23, 20260.440.420.410.410.41-6.82%47,224,227
Feb 20, 20260.440.460.420.440.441.15%20,929,040
Feb 19, 20260.440.450.420.440.44-21,899,720
Feb 18, 20260.440.410.410.440.441.16%21,608,461
Feb 17, 20260.450.460.420.430.43-3.37%33,118,510
Feb 16, 20260.450.460.420.450.45-11.00%29,510,910
Feb 13, 20260.460.500.440.500.508.70%25,559,360
Feb 12, 20260.450.470.430.460.463.37%31,486,820
Feb 11, 20260.440.470.420.450.451.14%97,151,590
Feb 10, 20260.420.420.410.440.448.64%71,422,067
Feb 9, 20260.390.430.370.410.413.85%52,354,004
Feb 6, 20260.410.420.340.390.39-2.99%353,357,500
Feb 5, 20260.440.460.400.400.40-4.29%80,314,680
Feb 4, 20260.460.420.420.420.42-2.33%65,804,293
Feb 3, 20260.460.480.430.430.43-6.32%19,270,970
Feb 2, 20260.470.460.460.460.46-3.37%51,321,550
Jan 30, 20260.490.510.460.480.48-3.06%59,908,040
Jan 29, 20260.490.510.450.490.491.66%91,412,520
Jan 28, 20260.450.480.460.480.484.78%79,685,927
Jan 27, 20260.430.470.420.460.467.48%57,362,550
Jan 26, 20260.490.500.420.430.43-14.40%231,746,900
Jan 23, 20260.510.510.500.500.50-1.96%84,561,229
Jan 22, 20260.480.520.470.510.516.25%122,168,800
Jan 21, 20260.520.480.460.480.48-5.88%185,793,571
Jan 20, 20260.580.600.510.510.51-8.93%318,958,384
Jan 19, 20260.490.620.490.560.5612.00%462,312,400
Jan 16, 20260.450.500.440.500.509.89%246,876,200
Jan 15, 20260.410.440.430.460.4612.90%249,532,319
Jan 14, 20260.380.400.380.400.406.05%225,258,308
Jan 13, 20260.350.390.340.380.388.57%165,139,300
Jan 12, 20260.350.360.330.350.35-71,930,100
Jan 9, 20260.350.350.350.350.356.06%35,240,202
Jan 8, 20260.320.350.340.330.33-56,499,763
Jan 7, 20260.310.350.300.330.332.80%46,678,259
Jan 6, 20260.310.330.300.320.325.25%14,252,410
Jan 5, 20260.330.340.300.310.31-1.61%46,140,490
Jan 2, 20260.330.340.310.310.31-6.06%37,730,620
Dec 31, 20250.340.350.320.330.33-7,396,477
Dec 30, 20250.310.340.300.330.338.20%32,817,970
Dec 29, 20250.310.320.280.310.31-26,240,290
Dec 24, 20250.290.320.280.310.315.17%31,376,139
Dec 23, 20250.300.310.280.290.29-1.69%54,824,650
Dec 22, 20250.300.310.280.300.30-1.67%31,359,130
Dec 19, 20250.320.330.290.300.30-7.69%65,351,370
Dec 18, 20250.320.340.300.330.331.56%24,256,810
Dec 17, 20250.320.350.300.320.323.23%50,950,504
Dec 16, 20250.300.330.290.310.313.33%20,564,860
Dec 15, 20250.310.320.290.300.30-3.23%18,124,610
Dec 12, 20250.320.330.300.310.31-1.59%32,527,210
Dec 11, 20250.320.330.310.320.32-11,582,248
Dec 10, 20250.310.330.300.320.321.61%35,153,690
Dec 9, 20250.330.330.300.310.31-3.13%54,401,930
Dec 8, 20250.350.360.320.320.32-7.25%40,786,680
Dec 5, 20250.360.380.330.350.35-2.82%23,552,880
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