Market data

Select a section

Kodal Minerals

(KOD)
Sector: Precious Metals and Mining
0.32p
-0.01p -3.03
Last updated: 12:29:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.33p 0.35p 0.30p 0.32p 12,172,604
21/11/2024 0.34p 0.35p 0.30p 0.32p 34,151,413
20/11/2024 0.32p 0.35p 0.30p 0.34p 56,245,556
19/11/2024 0.33p 0.34p 0.30p 0.32p 27,628,455
18/11/2024 0.35p 0.36p 0.32p 0.32p 49,593,548
15/11/2024 0.36p 0.37p 0.34p 0.36p 55,188,181
14/11/2024 0.34p 0.38p 0.32p 0.36p 260,375,511
13/11/2024 0.32p 0.33p 0.30p 0.32p 27,107,548
12/11/2024 0.31p 0.33p 0.28p 0.32p 145,718,232
11/11/2024 0.34p 0.34p 0.29p 0.31p 145,793,557
08/11/2024 0.34p 0.37p 0.33p 0.34p 55,054,163
07/11/2024 0.33p 0.35p 0.32p 0.34p 47,931,856
06/11/2024 0.32p 0.34p 0.29p 0.33p 123,952,916
05/11/2024 0.39p 0.41p 0.26p 0.34p 627,429,246
04/11/2024 0.41p 0.43p 0.38p 0.39p 70,732,317
01/11/2024 0.44p 0.45p 0.40p 0.41p 101,500,546
31/10/2024 0.43p 0.44p 0.41p 0.43p 9,307,926
30/10/2024 0.44p 0.44p 0.41p 0.43p 22,340,625
29/10/2024 0.42p 0.44p 0.40p 0.44p 28,373,528
28/10/2024 0.42p 0.43p 0.40p 0.41p 44,445,125
25/10/2024 0.42p 0.43p 0.40p 0.42p 35,032,827
24/10/2024 0.42p 0.43p 0.40p 0.41p 36,868,515
23/10/2024 0.43p 0.43p 0.40p 0.42p 31,246,282
22/10/2024 0.43p 0.44p 0.41p 0.42p 39,576,424
21/10/2024 0.46p 0.46p 0.42p 0.43p 54,804,428
18/10/2024 0.47p 0.48p 0.44p 0.45p 35,371,952
17/10/2024 0.45p 0.48p 0.44p 0.47p 51,045,453
16/10/2024 0.42p 0.46p 0.41p 0.45p 41,267,393
15/10/2024 0.41p 0.43p 0.38p 0.41p 57,922,694
14/10/2024 0.42p 0.43p 0.40p 0.41p 72,551,556
11/10/2024 0.43p 0.43p 0.41p 0.42p 26,653,585
10/10/2024 0.43p 0.44p 0.41p 0.43p 43,898,217
09/10/2024 0.42p 0.44p 0.41p 0.43p 30,184,979
08/10/2024 0.43p 0.45p 0.41p 0.45p 25,545,656
07/10/2024 0.42p 0.45p 0.41p 0.41p 49,228,656
04/10/2024 0.43p 0.44p 0.41p 0.41p 27,754,807
03/10/2024 0.42p 0.44p 0.41p 0.44p 33,255,157
02/10/2024 0.44p 0.45p 0.41p 0.42p 41,846,550
01/10/2024 0.45p 0.45p 0.41p 0.44p 118,694,500
30/09/2024 0.46p 0.47p 0.44p 0.44p 71,557,310
27/09/2024 0.47p 0.48p 0.45p 0.47p 31,399,079
26/09/2024 0.48p 0.51p 0.44p 0.47p 148,708,474
25/09/2024 0.50p 0.52p 0.49p 0.51p 35,818,425
24/09/2024 0.50p 0.52p 0.48p 0.51p 21,271,772
23/09/2024 0.51p 0.53p 0.48p 0.50p 43,754,302
20/09/2024 0.49p 0.53p 0.49p 0.51p 40,664,099
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

Market data

Select a section