Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.30	0.30	0.30	-	44,611,620
Apr 27, 2026	0.32	0.30	0.28	0.30	0.30	-9.09%	182,967,992
Apr 24, 2026	0.33	0.34	0.32	0.33	0.33	-	33,141,470
Apr 23, 2026	0.33	0.34	0.31	0.33	0.33	1.54%	33,187,730
Apr 22, 2026	0.34	0.35	0.31	0.33	0.33	-2.99%	28,071,014
Apr 21, 2026	0.35	0.34	0.34	0.34	0.34	-6.42%	24,851,737
Apr 20, 2026	0.34	0.36	0.32	0.36	0.36	6.87%	31,677,050
Apr 17, 2026	0.34	0.35	0.32	0.34	0.34	-	32,426,700
Apr 16, 2026	0.34	0.33	0.33	0.34	0.34	-1.47%	58,320,707
Apr 15, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	37,600,480
Apr 14, 2026	0.37	0.40	0.32	0.35	0.35	-4.17%	73,352,610
Apr 13, 2026	0.36	0.37	0.35	0.36	0.36	-	20,618,990
Apr 10, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	18,880,741
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	-	10,596,930
Apr 8, 2026	0.34	0.36	0.32	0.35	0.35	4.48%	62,172,290
Apr 7, 2026	0.32	0.35	0.31	0.34	0.34	4.69%	35,956,110
Apr 2, 2026	0.34	0.35	0.31	0.32	0.32	-5.88%	24,990,030
Apr 1, 2026	0.34	0.35	0.33	0.34	0.34	4.62%	25,314,060
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	41,842,363
Mar 30, 2026	0.32	0.33	0.30	0.32	0.32	1.59%	15,756,610
Mar 27, 2026	0.32	0.33	0.30	0.32	0.32	-	40,191,850
Mar 26, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	48,127,030
Mar 25, 2026	0.32	0.35	0.30	0.33	0.33	3.13%	58,294,850
Mar 24, 2026	0.32	0.33	0.30	0.32	0.32	1.59%	15,150,780
Mar 23, 2026	0.31	0.33	0.27	0.32	0.32	1.61%	75,064,620
Mar 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	20,315,360
Mar 19, 2026	0.33	0.34	0.31	0.32	0.32	-5.97%	21,177,860
Mar 18, 2026	0.32	0.35	0.31	0.34	0.34	1.52%	53,977,430
Mar 17, 2026	0.32	0.33	0.30	0.33	0.33	4.76%	28,596,260
Mar 16, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	22,031,230
Mar 13, 2026	0.33	0.34	0.30	0.32	0.32	-1.54%	21,766,620
Mar 12, 2026	0.34	0.35	0.31	0.33	0.33	-2.99%	89,353,760
Mar 11, 2026	0.36	0.37	0.32	0.34	0.34	-6.94%	52,512,810
Mar 10, 2026	0.34	0.37	0.32	0.36	0.36	7.46%	39,482,150
Mar 9, 2026	0.34	0.36	0.30	0.34	0.34	-6.94%	76,469,170
Mar 6, 2026	0.36	0.37	0.33	0.36	0.36	0.84%	42,264,000
Mar 5, 2026	0.33	0.37	0.32	0.36	0.36	8.18%	62,962,450
Mar 4, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	134,288,700
Mar 3, 2026	0.37	0.37	0.33	0.35	0.35	-14.63%	375,956,400
Mar 2, 2026	0.42	0.42	0.37	0.41	0.41	-1.20%	87,291,570
Feb 27, 2026	0.43	0.44	0.40	0.42	0.42	-1.19%	33,039,430
Feb 26, 2026	0.42	0.46	0.41	0.42	0.42	-	91,068,960
Feb 25, 2026	0.41	0.43	0.38	0.42	0.42	3.70%	29,511,870
Feb 24, 2026	0.42	0.43	0.38	0.41	0.41	-1.22%	140,482,100
Feb 23, 2026	0.44	0.45	0.40	0.41	0.41	-6.82%	47,224,230
Feb 20, 2026	0.44	0.46	0.42	0.44	0.44	1.15%	20,929,040
Feb 19, 2026	0.44	0.45	0.42	0.44	0.44	-	21,899,720
Feb 18, 2026	0.43	0.47	0.41	0.44	0.44	1.16%	21,608,460
Feb 17, 2026	0.45	0.46	0.42	0.43	0.43	-3.37%	33,118,510
Feb 16, 2026	0.45	0.46	0.42	0.45	0.45	-11.00%	29,510,910
Feb 13, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	25,559,360
Feb 12, 2026	0.45	0.47	0.43	0.46	0.46	3.37%	31,486,820
Feb 11, 2026	0.44	0.47	0.42	0.45	0.45	1.14%	97,151,590
Feb 10, 2026	0.41	0.47	0.40	0.44	0.44	8.64%	71,422,060
Feb 9, 2026	0.39	0.43	0.37	0.41	0.41	3.85%	54,354,000
Feb 6, 2026	0.41	0.42	0.34	0.39	0.39	-2.99%	353,357,500
Feb 5, 2026	0.44	0.46	0.40	0.40	0.40	-4.29%	80,314,680
Feb 4, 2026	0.46	0.47	0.40	0.42	0.42	-2.33%	65,804,290
Feb 3, 2026	0.46	0.48	0.43	0.43	0.43	-6.32%	19,270,970
Feb 2, 2026	0.48	0.49	0.45	0.46	0.46	-3.37%	51,321,550
Jan 30, 2026	0.49	0.51	0.46	0.48	0.48	-3.06%	59,908,040
Jan 29, 2026	0.49	0.51	0.45	0.49	0.49	1.66%	91,412,520
Jan 28, 2026	0.45	0.49	0.43	0.48	0.48	4.78%	79,785,920
Jan 27, 2026	0.43	0.47	0.42	0.46	0.46	7.48%	57,362,550
Jan 26, 2026	0.49	0.50	0.42	0.43	0.43	-14.40%	231,746,900
Jan 23, 2026	0.50	0.52	0.48	0.50	0.50	-1.96%	105,699,700
Jan 22, 2026	0.48	0.52	0.47	0.51	0.51	6.25%	122,368,800
Jan 21, 2026	0.51	0.52	0.45	0.48	0.48	-5.88%	261,578,300
Jan 20, 2026	0.57	0.62	0.50	0.51	0.51	-8.93%	319,558,300
Jan 19, 2026	0.49	0.62	0.49	0.56	0.56	12.00%	462,312,400
Jan 16, 2026	0.45	0.50	0.44	0.50	0.50	9.89%	246,876,200
Jan 15, 2026	0.41	0.47	0.39	0.46	0.46	12.90%	287,532,300
Jan 14, 2026	0.39	0.42	0.37	0.40	0.40	6.05%	225,258,300
Jan 13, 2026	0.35	0.39	0.34	0.38	0.38	8.57%	165,139,300
Jan 12, 2026	0.35	0.36	0.33	0.35	0.35	-	71,930,100
Jan 9, 2026	0.33	0.36	0.32	0.35	0.35	6.06%	35,240,190
Jan 8, 2026	0.33	0.35	0.31	0.33	0.33	-	56,499,760
Jan 7, 2026	0.32	0.35	0.30	0.33	0.33	2.80%	46,678,250
Jan 6, 2026	0.31	0.33	0.30	0.32	0.32	5.25%	14,252,410
Jan 5, 2026	0.33	0.34	0.30	0.31	0.31	-1.61%	46,140,490
Jan 2, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	37,730,620
Dec 31, 2025	0.34	0.35	0.32	0.33	0.33	-	7,396,477
Dec 30, 2025	0.31	0.34	0.30	0.33	0.33	8.20%	32,817,970
Dec 29, 2025	0.31	0.32	0.28	0.31	0.31	-	26,240,270
Dec 24, 2025	0.29	0.32	0.28	0.31	0.31	5.17%	31,776,130
Dec 23, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	54,824,650
Dec 22, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	31,359,130
Dec 19, 2025	0.32	0.33	0.29	0.30	0.30	-7.69%	65,351,370
Dec 18, 2025	0.32	0.34	0.30	0.33	0.33	1.56%	24,256,810
Dec 17, 2025	0.33	0.35	0.30	0.32	0.32	3.23%	50,950,500
Dec 16, 2025	0.30	0.33	0.29	0.31	0.31	3.33%	20,564,860
Dec 15, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	18,124,610
Dec 12, 2025	0.32	0.33	0.30	0.31	0.31	-1.59%	32,527,210
Dec 11, 2025	0.32	0.33	0.31	0.32	0.32	-	11,582,240
Dec 10, 2025	0.31	0.33	0.30	0.32	0.32	1.61%	35,153,690
Dec 9, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	54,401,930
Dec 8, 2025	0.35	0.36	0.32	0.32	0.32	-7.25%	40,786,680
Dec 5, 2025	0.36	0.38	0.33	0.35	0.35	-2.82%	23,552,880
Dec 4, 2025	0.35	0.38	0.33	0.36	0.36	1.43%	20,715,630
Dec 3, 2025	0.35	0.37	0.33	0.35	0.35	-	14,183,980