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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.3	0.28	0.28	0.3	0.27	43.46M
October 16, 2025	0.28	0.29	0.29	0.3	0.26	30.82M
October 15, 2025	0.28	0.28	0.28	0.3	0.26	17.75M
October 14, 2025	0.28	0.28	0.28	0.3	0.27	76.01M
October 13, 2025	0.3	0.28	0.28	0.31	0.27	38.75M
October 10, 2025	0.28	0.29	0.29	0.31	0.27	18.53M
October 09, 2025	0.28	0.28	0.28	0.3	0.27	54.58M
October 08, 2025	0.28	0.28	0.28	0.3	0.27	39.17M
October 07, 2025	0.28	0.29	0.29	0.3	0.27	31.41M
October 06, 2025	0.28	0.29	0.29	0.3	0.27	40.94M
October 03, 2025	0.28	0.28	0.28	0.3	0.27	48.19M
October 02, 2025	0.29	0.28	0.27	0.3	0.27	53.32M
October 01, 2025	0.3	0.29	0.29	0.31	0.28	60.03M
September 30, 2025	0.31	0.3	0.3	0.32	0.28	73.49M
September 29, 2025	0.3	0.31	0.31	0.32	0.29	23.74M
September 26, 2025	0.3	0.31	0.31	0.32	0.28	43.71M
September 25, 2025	0.3	0.33	0.33	0.33	0.28	30.09M
September 24, 2025	0.3	0.3	0.3	0.32	0.29	27.32M
September 23, 2025	0.3	0.29	0.29	0.31	0.29	52.81M
September 22, 2025	0.32	0.3	0.3	0.33	0.29	82.34M
September 19, 2025	0.3	0.31	0.31	0.32	0.29	76.34M
September 18, 2025	0.3	0.31	0.31	0.32	0.29	21.78M
September 17, 2025	0.31	0.31	0.31	0.32	0.29	30.23M
September 16, 2025	0.33	0.32	0.32	0.33	0.29	84.23M
September 15, 2025	0.33	0.33	0.33	0.34	0.32	28.89M
September 12, 2025	0.32	0.33	0.33	0.35	0.31	26.74M
September 11, 2025	0.32	0.32	0.32	0.33	0.31	39.77M
September 10, 2025	0.33	0.33	0.33	0.33	0.31	32.98M
September 09, 2025	0.33	0.32	0.32	0.34	0.31	81.69M
September 08, 2025	0.36	0.34	0.34	0.37	0.32	107.15M
September 05, 2025	0.37	0.36	0.36	0.4	0.35	90.22M
September 04, 2025	0.36	0.38	0.38	0.43	0.34	288.84M
September 03, 2025	0.36	0.36	0.36	0.38	0.34	30.62M
September 02, 2025	0.36	0.36	0.36	0.37	0.34	14.59M
September 01, 2025	0.34	0.36	0.36	0.37	0.33	59.7M
August 29, 2025	0.32	0.34	0.34	0.34	0.3	51.89M
August 28, 2025	0.31	0.31	0.31	0.32	0.29	43.16M
August 27, 2025	0.29	0.31	0.31	0.32	0.29	46.54M
August 26, 2025	0.31	0.3	0.3	0.32	0.29	140.46M
August 22, 2025	0.33	0.32	0.32	0.34	0.3	81.87M
August 21, 2025	0.34	0.34	0.34	0.35	0.33	40.98M
August 20, 2025	0.34	0.35	0.35	0.36	0.33	25.85M
August 19, 2025	0.37	0.36	0.36	0.38	0.33	57.7M
August 18, 2025	0.37	0.36	0.36	0.38	0.35	26.09M
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

Kodal Minerals Plc (KOD.L) LSE