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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodal Minerals Plc (KOD.L) LSE