Kodal Minerals Plc - KOD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.35	0.38	0.38	0.38	0.35	59.53M
August 14, 2025	0.34	0.38	0.38	0.38	0.34	62.48M
August 13, 2025	0.37	0.35	0.35	0.38	0.34	15.11M
August 12, 2025	0.36	0.36	0.36	0.38	0.34	30.53M
August 11, 2025	0.33	0.36	0.36	0.38	0.32	142.08M
August 08, 2025	0.33	0.32	0.32	0.36	0.32	19.35M
August 07, 2025	0.34	0.34	0.34	0.35	0.32	36.49M
August 06, 2025	0.33	0.35	0.35	0.35	0.31	49.01M
August 05, 2025	0.32	0.34	0.34	0.34	0.32	25.19M
August 04, 2025	0.31	0.33	0.33	0.34	0.31	33.31M
August 01, 2025	0.33	0.33	0.33	0.36	0.31	74.2M
July 31, 2025	0.34	0.33	0.33	0.35	0.32	24.83M
July 30, 2025	0.34	0.35	0.35	0.37	0.33	21.09M
July 29, 2025	0.35	0.35	0.35	0.38	0.33	28.42M
July 28, 2025	0.36	0.37	0.37	0.38	0.32	55.54M
July 25, 2025	0.34	0.37	0.37	0.37	0.31	44.6M
July 24, 2025	0.34	0.34	0.34	0.36	0.32	27.25M
July 23, 2025	0.34	0.34	0.34	0.35	0.32	23.96M
July 22, 2025	0.35	0.34	0.34	0.36	0.32	29.12M
July 21, 2025	0.31	0.35	0.35	0.36	0.31	41.32M
July 18, 2025	0.33	0.32	0.32	0.34	0.31	16.89M
July 17, 2025	0.31	0.33	0.33	0.33	0.3	17.33M
July 16, 2025	0.33	0.32	0.32	0.33	0.31	28.4M
July 15, 2025	0.33	0.32	0.32	0.34	0.31	44.93M
July 14, 2025	0.36	0.35	0.35	0.36	0.33	63.16M
July 11, 2025	0.35	0.36	0.36	0.37	0.35	21.82M
July 10, 2025	0.35	0.36	0.36	0.37	0.35	67.8M
July 09, 2025	0.36	0.36	0.36	0.37	0.35	80.07M
July 08, 2025	0.36	0.36	0.36	0.4	0.33	101.07M
July 07, 2025	0.3	0.35	0.35	0.41	0.29	514.92M
July 04, 2025	0.27	0.3	0.3	0.3	0.25	72.78M
July 03, 2025	0.25	0.27	0.27	0.28	0.23	34.76M
July 02, 2025	0.25	0.25	0.25	0.26	0.23	18.65M
July 01, 2025	0.27	0.25	0.25	0.28	0.23	57.77M
June 30, 2025	0.25	0.28	0.28	0.29	0.23	68.8M
June 27, 2025	0.25	0.26	0.26	0.26	0.23	43.44M
June 26, 2025	0.26	0.25	0.25	0.27	0.24	33.35M
June 25, 2025	0.25	0.26	0.26	0.27	0.24	31.14M
June 24, 2025	0.26	0.26	0.26	0.28	0.25	30.01M
June 23, 2025	0.25	0.27	0.27	0.29	0.25	17.9M
June 20, 2025	0.28	0.28	0.28	0.28	0.25	65.46M
June 19, 2025	0.26	0.27	0.27	0.28	0.24	59.58M
June 18, 2025	0.25	0.26	0.26	0.27	0.24	20.72M
June 17, 2025	0.26	0.27	0.27	0.28	0.24	83.85M
June 16, 2025	0.25	0.26	0.26	0.28	0.25	27.92M
June 13, 2025	0.27	0.26	0.26	0.28	0.26	46.79M
June 12, 2025	0.27	0.27	0.27	0.28	0.26	74.6M
June 11, 2025	0.24	0.27	0.27	0.27	0.24	71.26M
June 10, 2025	0.27	0.25	0.25	0.27	0.23	160.42M
June 09, 2025	0.26	0.26	0.26	0.28	0.26	46.92M
June 06, 2025	0.28	0.27	0.27	0.29	0.26	34.58M
June 05, 2025	0.26	0.28	0.28	0.29	0.26	31.98M
June 04, 2025	0.28	0.27	0.27	0.3	0.25	95.58M
June 03, 2025	0.29	0.31	0.31	0.31	0.28	21.66M
June 02, 2025	0.31	0.3	0.3	0.31	0.28	52.3M
May 30, 2025	0.31	0.31	0.31	0.32	0.29	27.57M
May 29, 2025	0.3	0.3	0.3	0.31	0.28	37.59M
May 28, 2025	0.29	0.29	0.29	0.3	0.28	35.64M
May 27, 2025	0.28	0.3	0.3	0.3	0.28	53.84M
May 23, 2025	0.3	0.3	0.3	0.32	0.28	52.23M

Kodal Minerals Plc (KOD.L) LSE