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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.38	0.4	0.4	0.42	0.37	225.26M
January 13, 2026	0.35	0.38	0.38	0.39	0.34	165.14M
January 12, 2026	0.34	0.35	0.35	0.36	0.33	71.93M
January 09, 2026	0.35	0.35	0.35	0.36	0.32	35.24M
January 08, 2026	0.33	0.35	0.35	0.35	0.31	56.1M
January 07, 2026	0.32	0.33	0.33	0.35	0.3	46.68M
January 06, 2026	0.31	0.32	0.32	0.33	0.3	13.25M
January 05, 2026	0.33	0.31	0.31	0.34	0.3	46.14M
January 02, 2026	0.33	0.31	0.31	0.34	0.31	37.73M
December 31, 2025	0.34	0.33	0.33	0.35	0.32	7.4M
December 30, 2025	0.31	0.33	0.33	0.34	0.3	32.82M
December 29, 2025	0.31	0.31	0.31	0.32	0.28	26.24M
December 24, 2025	0.29	0.31	0.31	0.32	0.28	31.78M
December 23, 2025	0.3	0.29	0.29	0.31	0.28	54.82M
December 22, 2025	0.3	0.3	0.3	0.31	0.28	31.36M
December 19, 2025	0.32	0.3	0.3	0.33	0.29	65.35M
December 18, 2025	0.32	0.33	0.33	0.34	0.3	24.26M
December 17, 2025	0.33	0.32	0.32	0.35	0.3	51.45M
December 16, 2025	0.3	0.3	0.3	0.33	0.29	18.01M
December 15, 2025	0.31	0.3	0.3	0.32	0.29	18.12M
December 12, 2025	0.32	0.31	0.31	0.33	0.3	32.53M
December 11, 2025	0.32	0.32	0.32	0.33	0.31	14.06M
December 10, 2025	0.31	0.32	0.32	0.33	0.3	35.15M
December 09, 2025	0.33	0.31	0.31	0.33	0.3	54.56M
December 08, 2025	0.34	0.32	0.32	0.36	0.32	40.79M
December 05, 2025	0.36	0.36	0.36	0.38	0.33	23.55M
December 04, 2025	0.37	0.36	0.36	0.38	0.33	20.72M
December 03, 2025	0.35	0.35	0.35	0.37	0.33	14.18M
December 02, 2025	0.35	0.35	0.35	0.37	0.33	22.63M
December 01, 2025	0.38	0.35	0.35	0.39	0.33	92.15M
November 28, 2025	0.36	0.36	0.36	0.37	0.34	34.45M
November 27, 2025	0.36	0.36	0.36	0.37	0.34	16.42M
November 26, 2025	0.35	0.36	0.36	0.37	0.34	45.59M
November 25, 2025	0.36	0.34	0.34	0.37	0.33	57.07M
November 24, 2025	0.34	0.36	0.36	0.37	0.33	83.53M
November 21, 2025	0.35	0.35	0.35	0.35	0.31	61.07M
November 20, 2025	0.34	0.35	0.35	0.36	0.33	49.51M
November 19, 2025	0.33	0.34	0.34	0.36	0.31	153.62M
November 18, 2025	0.28	0.32	0.32	0.35	0.28	190.53M
November 17, 2025	0.25	0.29	0.29	0.3	0.25	164.89M
November 14, 2025	0.25	0.25	0.25	0.27	0.24	28.72M
November 13, 2025	0.25	0.26	0.26	0.28	0.24	93.34M
November 12, 2025	0.26	0.25	0.25	0.26	0.24	29.13M
November 11, 2025	0.26	0.25	0.25	0.27	0.24	31.24M
November 10, 2025	0.26	0.26	0.26	0.27	0.25	30.15M
November 07, 2025	0.26	0.26	0.26	0.27	0.25	27.47M
November 06, 2025	0.25	0.25	0.25	0.27	0.24	40.09M
November 05, 2025	0.25	0.25	0.25	0.26	0.23	67.2M
November 04, 2025	0.26	0.24	0.24	0.27	0.24	174.84M
November 03, 2025	0.31	0.26	0.26	0.33	0.22	848.95M
October 31, 2025	0.3	0.31	0.31	0.32	0.28	44.58M
October 30, 2025	0.3	0.3	0.3	0.32	0.28	19.33M
October 29, 2025	0.29	0.29	0.29	0.32	0.28	17.82M
October 28, 2025	0.3	0.3	0.3	0.32	0.28	18.16M
October 27, 2025	0.3	0.3	0.3	0.32	0.28	30.89M
October 24, 2025	0.3	0.3	0.3	0.31	0.28	23.14M
October 23, 2025	0.3	0.3	0.3	0.33	0.28	61.67M
October 22, 2025	0.3	0.31	0.31	0.33	0.29	20.34M
October 21, 2025	0.32	0.3	0.3	0.33	0.28	54.92M
October 20, 2025	0.28	0.32	0.32	0.35	0.28	193.77M

Kodal Minerals Plc (KOD.L) LSE