Market data

Select a section

Kodal Minerals

(KOD)
Sector: Precious Metals and Mining
0.49p
0.01p 2.08
Last updated: 17:09:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 0.48p 0.50p 0.47p 0.49p 37,049,637
18/09/2024 0.48p 0.49p 0.47p 0.48p 14,536,298
17/09/2024 0.51p 0.52p 0.47p 0.48p 59,013,894
16/09/2024 0.51p 0.52p 0.49p 0.51p 30,770,886
13/09/2024 0.49p 0.52p 0.47p 0.49p 32,762,546
12/09/2024 0.47p 0.50p 0.47p 0.48p 31,867,913
11/09/2024 0.50p 0.51p 0.46p 0.48p 171,231,078
10/09/2024 0.50p 0.51p 0.49p 0.50p 14,940,416
09/09/2024 0.50p 0.51p 0.49p 0.49p 37,442,247
06/09/2024 0.53p 0.54p 0.49p 0.50p 29,857,674
05/09/2024 0.50p 0.55p 0.48p 0.53p 79,379,532
04/09/2024 0.50p 0.51p 0.48p 0.49p 43,139,868
03/09/2024 0.50p 0.52p 0.49p 0.50p 18,223,986
02/09/2024 0.51p 0.52p 0.49p 0.51p 10,921,983
30/08/2024 0.51p 0.52p 0.49p 0.51p 20,506,315
29/08/2024 0.51p 0.52p 0.49p 0.51p 14,982,043
28/08/2024 0.51p 0.52p 0.49p 0.51p 11,527,564
27/08/2024 0.50p 0.52p 0.49p 0.51p 20,620,344
26/08/2024 0.49p 0.51p 0.48p 0.50p 18,239,415
23/08/2024 0.49p 0.51p 0.48p 0.50p 18,239,415
22/08/2024 0.49p 0.51p 0.48p 0.50p 18,239,415
21/08/2024 0.50p 0.52p 0.48p 0.49p 21,895,053
20/08/2024 0.50p 0.52p 0.48p 0.51p 25,509,256
19/08/2024 0.49p 0.52p 0.47p 0.51p 23,883,329
16/08/2024 0.49p 0.51p 0.47p 0.47p 14,434,855
15/08/2024 0.49p 0.51p 0.47p 0.49p 15,452,259
14/08/2024 0.49p 0.51p 0.47p 0.49p 14,578,360
13/08/2024 0.51p 0.51p 0.48p 0.49p 19,859,721
12/08/2024 0.50p 0.52p 0.49p 0.50p 21,944,493
09/08/2024 0.52p 0.52p 0.49p 0.50p 14,737,231
08/08/2024 0.52p 0.53p 0.50p 0.51p 39,559,938
07/08/2024 0.51p 0.53p 0.49p 0.52p 16,575,275
06/08/2024 0.51p 0.52p 0.49p 0.50p 31,742,791
05/08/2024 0.54p 0.55p 0.48p 0.51p 96,329,913
02/08/2024 0.54p 0.55p 0.52p 0.54p 16,684,981
01/08/2024 0.54p 0.56p 0.52p 0.54p 24,186,216
31/07/2024 0.57p 0.59p 0.52p 0.54p 45,468,666
30/07/2024 0.57p 0.58p 0.54p 0.57p 31,977,945
29/07/2024 0.54p 0.58p 0.52p 0.57p 47,958,011
26/07/2024 0.53p 0.54p 0.51p 0.53p 31,478,553
25/07/2024 0.52p 0.54p 0.51p 0.53p 18,994,744
24/07/2024 0.51p 0.53p 0.49p 0.52p 57,113,776
23/07/2024 0.53p 0.54p 0.49p 0.53p 96,213,129
22/07/2024 0.55p 0.56p 0.52p 0.53p 22,434,603
19/07/2024 0.54p 0.58p 0.52p 0.55p 50,979,353
18/07/2024 0.55p 0.58p 0.53p 0.54p 29,518,376
17/07/2024 0.58p 0.60p 0.53p 0.55p 77,675,435
16/07/2024 0.58p 0.60p 0.55p 0.55p 24,960,005
15/07/2024 0.59p 0.61p 0.56p 0.58p 21,320,729
12/07/2024 0.59p 0.61p 0.56p 0.59p 17,056,698
11/07/2024 0.58p 0.60p 0.56p 0.58p 11,350,874
10/07/2024 0.60p 0.61p 0.56p 0.58p 27,985,567
09/07/2024 0.58p 0.61p 0.56p 0.60p 37,965,956
08/07/2024 0.60p 0.61p 0.56p 0.58p 50,544,680
05/07/2024 0.60p 0.62p 0.58p 0.60p 33,946,530
04/07/2024 0.59p 0.63p 0.58p 0.60p 50,404,746
03/07/2024 0.58p 0.60p 0.56p 0.59p 40,622,057
02/07/2024 0.58p 0.60p 0.56p 0.58p 10,746,200
01/07/2024 0.58p 0.60p 0.56p 0.58p 22,364,510
28/06/2024 0.59p 0.60p 0.56p 0.57p 35,828,333
27/06/2024 0.59p 0.61p 0.57p 0.59p 32,293,637
26/06/2024 0.62p 0.63p 0.57p 0.59p 43,161,925
25/06/2024 0.60p 0.66p 0.59p 0.62p 118,163,949
24/06/2024 0.56p 0.59p 0.54p 0.57p 34,452,766
21/06/2024 0.55p 0.57p 0.53p 0.55p 35,697,361
20/06/2024 0.55p 0.56p 0.53p 0.54p 19,418,186
19/06/2024 0.55p 0.56p 0.53p 0.55p 36,095,943
18/06/2024 0.55p 0.56p 0.53p 0.55p 16,397,874
17/06/2024 0.56p 0.56p 0.53p 0.55p 38,242,791
14/06/2024 0.56p 0.57p 0.54p 0.55p 28,723,020
13/06/2024 0.55p 0.57p 0.53p 0.56p 46,884,049
12/06/2024 0.56p 0.57p 0.53p 0.55p 47,302,281
11/06/2024 0.61p 0.62p 0.55p 0.56p 151,272,009
10/06/2024 0.61p 0.62p 0.59p 0.61p 38,786,052
07/06/2024 0.57p 0.62p 0.55p 0.58p 78,807,167
06/06/2024 0.57p 0.58p 0.55p 0.58p 57,018,028
05/06/2024 0.59p 0.60p 0.55p 0.57p 57,660,571
04/06/2024 0.60p 0.63p 0.57p 0.59p 66,160,067
03/06/2024 0.60p 0.62p 0.58p 0.62p 65,015,122
31/05/2024 0.62p 0.63p 0.58p 0.60p 113,780,870
30/05/2024 0.65p 0.68p 0.56p 0.60p 402,374,887
29/05/2024 0.54p 0.64p 0.53p 0.64p 310,206,521
28/05/2024 0.50p 0.56p 0.47p 0.54p 164,615,957
27/05/2024 0.48p 0.50p 0.46p 0.49p 69,004,307
24/05/2024 0.48p 0.50p 0.46p 0.49p 69,004,307
23/05/2024 0.46p 0.50p 0.44p 0.48p 151,511,877
22/05/2024 0.44p 0.45p 0.42p 0.44p 34,418,691
21/05/2024 0.44p 0.45p 0.42p 0.44p 13,425,114
20/05/2024 0.44p 0.45p 0.42p 0.43p 25,293,613
17/05/2024 0.44p 0.45p 0.42p 0.44p 14,187,886
16/05/2024 0.44p 0.45p 0.42p 0.44p 21,851,037
15/05/2024 0.44p 0.45p 0.42p 0.44p 16,317,252
14/05/2024 0.44p 0.45p 0.42p 0.42p 33,864,771
13/05/2024 0.46p 0.47p 0.42p 0.44p 31,215,205
10/05/2024 0.43p 0.47p 0.42p 0.46p 24,615,757
09/05/2024 0.43p 0.44p 0.42p 0.43p 42,604,175
08/05/2024 0.43p 0.44p 0.41p 0.43p 25,707,465
07/05/2024 0.43p 0.44p 0.42p 0.43p 50,484,410
06/05/2024 0.44p 0.44p 0.41p 0.43p 21,187,158
03/05/2024 0.44p 0.44p 0.41p 0.43p 21,187,158
02/05/2024 0.44p 0.45p 0.43p 0.44p 28,497,321
01/05/2024 0.46p 0.48p 0.43p 0.44p 52,550,895
30/04/2024 0.45p 0.48p 0.44p 0.46p 26,616,790
29/04/2024 0.46p 0.46p 0.44p 0.44p 11,907,056
26/04/2024 0.47p 0.48p 0.44p 0.45p 24,387,772
25/04/2024 0.46p 0.48p 0.45p 0.47p 55,521,584
24/04/2024 0.46p 0.48p 0.45p 0.45p 57,741,953
23/04/2024 0.43p 0.46p 0.41p 0.46p 96,922,685
22/04/2024 0.42p 0.45p 0.41p 0.45p 83,787,788
19/04/2024 0.42p 0.43p 0.40p 0.42p 16,147,155
18/04/2024 0.42p 0.43p 0.40p 0.42p 10,632,208
17/04/2024 0.42p 0.43p 0.40p 0.42p 38,863,987
16/04/2024 0.42p 0.43p 0.40p 0.40p 39,806,382
15/04/2024 0.40p 0.43p 0.39p 0.42p 41,397,155
12/04/2024 0.43p 0.43p 0.39p 0.40p 71,215,979
11/04/2024 0.44p 0.45p 0.41p 0.43p 57,955,537
10/04/2024 0.45p 0.47p 0.41p 0.44p 53,712,142
09/04/2024 0.45p 0.47p 0.43p 0.45p 79,103,556
08/04/2024 0.44p 0.47p 0.43p 0.47p 81,894,547
05/04/2024 0.42p 0.45p 0.41p 0.44p 91,180,233
04/04/2024 0.41p 0.43p 0.39p 0.42p 112,191,303
03/04/2024 0.40p 0.42p 0.38p 0.40p 73,682,010
02/04/2024 0.42p 0.44p 0.39p 0.39p 112,916,480
01/04/2024 0.43p 0.45p 0.40p 0.42p 79,377,902
29/03/2024 0.43p 0.45p 0.40p 0.42p 79,377,902
28/03/2024 0.43p 0.45p 0.40p 0.42p 79,377,902
27/03/2024 0.46p 0.47p 0.40p 0.43p 167,978,773
26/03/2024 0.51p 0.54p 0.45p 0.46p 294,826,469
25/03/2024 0.46p 0.52p 0.46p 0.50p 187,284,990
22/03/2024 0.44p 0.47p 0.43p 0.46p 58,491,856
21/03/2024 0.44p 0.47p 0.43p 0.44p 109,624,182
20/03/2024 0.41p 0.47p 0.39p 0.43p 194,784,944

Market data

Select a section