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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodal Minerals Plc (KOD.L) LSE