Market data

Select a section

Kodal Minerals

(KOD)
Sector: Precious Metals and Mining
0.31p
-0.03p -9.04
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.34p 0.35p 0.30p 0.31p 167,201,430
15/05/2025 0.35p 0.36p 0.33p 0.34p 83,611,043
14/05/2025 0.35p 0.36p 0.33p 0.35p 27,380,674
13/05/2025 0.35p 0.37p 0.34p 0.35p 24,858,723
12/05/2025 0.35p 0.37p 0.34p 0.35p 52,946,888
09/05/2025 0.35p 0.36p 0.33p 0.35p 24,551,637
08/05/2025 0.35p 0.36p 0.33p 0.35p 19,316,143
07/05/2025 0.35p 0.36p 0.33p 0.35p 17,000,774
06/05/2025 0.35p 0.36p 0.33p 0.35p 44,635,655
05/05/2025 0.36p 0.37p 0.33p 0.35p 55,491,942
02/05/2025 0.36p 0.37p 0.33p 0.35p 55,491,942
01/05/2025 0.36p 0.37p 0.35p 0.36p 18,742,393
30/04/2025 0.36p 0.36p 0.33p 0.35p 28,793,196
29/04/2025 0.37p 0.37p 0.35p 0.36p 34,975,893
28/04/2025 0.36p 0.38p 0.35p 0.37p 34,939,387
25/04/2025 0.36p 0.37p 0.35p 0.36p 44,938,794
24/04/2025 0.36p 0.37p 0.35p 0.36p 48,374,723
23/04/2025 0.39p 0.40p 0.35p 0.37p 112,255,768
22/04/2025 0.39p 0.40p 0.37p 0.39p 48,188,848
21/04/2025 0.39p 0.42p 0.37p 0.39p 146,259,502
18/04/2025 0.39p 0.42p 0.37p 0.39p 146,259,502
17/04/2025 0.39p 0.42p 0.37p 0.39p 146,259,502
16/04/2025 0.38p 0.40p 0.36p 0.38p 12,591,797
15/04/2025 0.38p 0.40p 0.36p 0.40p 25,868,213
14/04/2025 0.39p 0.40p 0.36p 0.37p 33,213,345
11/04/2025 0.39p 0.40p 0.37p 0.39p 30,043,899
10/04/2025 0.39p 0.41p 0.37p 0.39p 33,303,352
09/04/2025 0.38p 0.40p 0.36p 0.39p 13,221,104
08/04/2025 0.38p 0.40p 0.36p 0.39p 38,639,693
07/04/2025 0.38p 0.40p 0.35p 0.40p 73,825,084
04/04/2025 0.39p 0.41p 0.36p 0.37p 82,315,466
03/04/2025 0.41p 0.42p 0.39p 0.40p 29,804,187
02/04/2025 0.41p 0.42p 0.39p 0.39p 38,103,683
01/04/2025 0.40p 0.42p 0.39p 0.41p 88,156,152
31/03/2025 0.39p 0.42p 0.38p 0.42p 98,429,597
28/03/2025 0.39p 0.40p 0.38p 0.39p 35,826,037
27/03/2025 0.40p 0.40p 0.38p 0.39p 38,721,959
26/03/2025 0.41p 0.42p 0.39p 0.40p 36,410,909
25/03/2025 0.42p 0.43p 0.40p 0.41p 50,586,174
24/03/2025 0.39p 0.45p 0.38p 0.42p 123,963,034
21/03/2025 0.38p 0.40p 0.37p 0.40p 42,322,887
20/03/2025 0.37p 0.39p 0.36p 0.38p 29,079,711
19/03/2025 0.38p 0.38p 0.36p 0.37p 13,328,800
18/03/2025 0.36p 0.38p 0.35p 0.37p 17,138,664
17/03/2025 0.37p 0.38p 0.35p 0.37p 24,185,975
14/03/2025 0.37p 0.38p 0.36p 0.37p 18,011,989
13/03/2025 0.38p 0.39p 0.36p 0.37p 41,318,547
12/03/2025 0.38p 0.39p 0.36p 0.38p 15,499,868
11/03/2025 0.38p 0.40p 0.36p 0.38p 12,209,112
10/03/2025 0.39p 0.41p 0.37p 0.37p 48,099,063
07/03/2025 0.37p 0.40p 0.36p 0.39p 39,922,651
06/03/2025 0.36p 0.38p 0.34p 0.37p 33,541,256
05/03/2025 0.36p 0.37p 0.34p 0.36p 15,418,543
04/03/2025 0.36p 0.37p 0.34p 0.36p 25,643,171
03/03/2025 0.36p 0.37p 0.34p 0.36p 46,623,581
28/02/2025 0.36p 0.37p 0.34p 0.36p 42,798,845
27/02/2025 0.36p 0.37p 0.35p 0.36p 67,488,755
26/02/2025 0.36p 0.37p 0.35p 0.36p 28,356,840
25/02/2025 0.37p 0.38p 0.34p 0.36p 41,090,915
24/02/2025 0.37p 0.38p 0.36p 0.37p 28,163,048
21/02/2025 0.38p 0.38p 0.36p 0.37p 37,679,215
20/02/2025 0.39p 0.40p 0.37p 0.37p 75,080,562
19/02/2025 0.39p 0.40p 0.36p 0.39p 30,252,278
18/02/2025 0.39p 0.40p 0.37p 0.39p 23,555,534
17/02/2025 0.40p 0.41p 0.38p 0.40p 47,676,216
14/02/2025 0.40p 0.41p 0.39p 0.40p 27,038,796
13/02/2025 0.40p 0.41p 0.39p 0.40p 52,633,928
12/02/2025 0.41p 0.42p 0.39p 0.40p 49,075,636
11/02/2025 0.42p 0.46p 0.40p 0.41p 150,769,856
10/02/2025 0.42p 0.43p 0.38p 0.40p 74,806,685
07/02/2025 0.41p 0.44p 0.40p 0.42p 57,437,281
06/02/2025 0.41p 0.42p 0.40p 0.41p 31,702,118
05/02/2025 0.41p 0.42p 0.40p 0.41p 37,245,258
04/02/2025 0.38p 0.42p 0.36p 0.37p 75,760,833
03/02/2025 0.40p 0.41p 0.36p 0.37p 75,304,491
31/01/2025 0.40p 0.41p 0.38p 0.40p 22,002,271
30/01/2025 0.40p 0.41p 0.38p 0.40p 32,196,063
29/01/2025 0.40p 0.41p 0.39p 0.41p 31,926,686
28/01/2025 0.42p 0.43p 0.39p 0.40p 34,176,400
27/01/2025 0.42p 0.43p 0.40p 0.42p 38,182,939
24/01/2025 0.40p 0.43p 0.39p 0.42p 35,497,094
23/01/2025 0.45p 0.46p 0.39p 0.40p 152,467,106
22/01/2025 0.46p 0.47p 0.42p 0.45p 69,152,464
21/01/2025 0.45p 0.47p 0.44p 0.47p 35,899,668
20/01/2025 0.43p 0.46p 0.42p 0.45p 86,587,474
17/01/2025 0.42p 0.43p 0.41p 0.42p 17,093,331
16/01/2025 0.43p 0.44p 0.41p 0.44p 20,242,217
15/01/2025 0.41p 0.45p 0.39p 0.44p 70,990,634
14/01/2025 0.39p 0.42p 0.38p 0.41p 33,437,973
13/01/2025 0.40p 0.40p 0.38p 0.39p 48,371,338
10/01/2025 0.40p 0.41p 0.39p 0.40p 29,246,323
09/01/2025 0.40p 0.43p 0.39p 0.40p 59,015,551
08/01/2025 0.41p 0.44p 0.39p 0.41p 78,660,936
07/01/2025 0.43p 0.44p 0.38p 0.41p 68,322,973
06/01/2025 0.45p 0.46p 0.41p 0.43p 46,410,885
03/01/2025 0.46p 0.47p 0.44p 0.45p 72,576,656
02/01/2025 0.46p 0.49p 0.44p 0.47p 162,769,888
01/01/2025 0.41p 0.47p 0.40p 0.46p 76,262,575
31/12/2024 0.41p 0.47p 0.40p 0.46p 76,262,575
30/12/2024 0.36p 0.42p 0.35p 0.41p 99,075,115
27/12/2024 0.36p 0.37p 0.35p 0.37p 47,193,620
26/12/2024 0.35p 0.38p 0.34p 0.36p 26,203,836
25/12/2024 0.35p 0.38p 0.34p 0.36p 26,203,836
24/12/2024 0.35p 0.38p 0.34p 0.36p 26,203,836
23/12/2024 0.34p 0.36p 0.33p 0.35p 45,202,621
20/12/2024 0.35p 0.37p 0.33p 0.35p 38,418,179
19/12/2024 0.34p 0.35p 0.33p 0.35p 24,201,299
18/12/2024 0.34p 0.35p 0.32p 0.34p 31,430,792
17/12/2024 0.36p 0.37p 0.32p 0.34p 34,052,226
16/12/2024 0.35p 0.37p 0.33p 0.35p 45,242,486
13/12/2024 0.35p 0.36p 0.33p 0.35p 11,587,183
12/12/2024 0.35p 0.36p 0.33p 0.35p 27,945,300
11/12/2024 0.35p 0.36p 0.33p 0.35p 15,716,538
10/12/2024 0.33p 0.36p 0.32p 0.35p 39,771,361
09/12/2024 0.35p 0.36p 0.32p 0.33p 65,005,761
06/12/2024 0.35p 0.36p 0.33p 0.35p 31,866,113
05/12/2024 0.34p 0.36p 0.33p 0.35p 19,442,208
04/12/2024 0.35p 0.36p 0.33p 0.34p 26,121,729
03/12/2024 0.34p 0.36p 0.33p 0.35p 40,141,035
02/12/2024 0.34p 0.36p 0.33p 0.35p 48,264,619
29/11/2024 0.33p 0.35p 0.31p 0.34p 36,385,887
28/11/2024 0.33p 0.33p 0.30p 0.32p 20,617,810
27/11/2024 0.33p 0.33p 0.30p 0.32p 32,271,234
26/11/2024 0.33p 0.33p 0.31p 0.32p 25,390,915
25/11/2024 0.33p 0.35p 0.30p 0.32p 29,225,945
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

Market data

Select a section