Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.32	0.34	0.30	0.34	0.34	8.06%	51,885,442
Aug 28, 2025	0.31	0.32	0.29	0.31	0.31	1.64%	43,161,957
Aug 27, 2025	0.29	0.32	0.29	0.31	0.31	3.39%	46,540,424
Aug 26, 2025	0.31	0.32	0.29	0.30	0.30	-7.81%	141,705,576
Aug 22, 2025	0.33	0.34	0.30	0.32	0.32	-5.88%	81,867,316
Aug 21, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	40,982,126
Aug 20, 2025	0.34	0.36	0.33	0.35	0.35	-3.36%	25,854,768
Aug 19, 2025	0.37	0.38	0.33	0.36	0.36	-0.83%	57,700,201
Aug 18, 2025	0.37	0.38	0.35	0.36	0.36	-5.26%	26,090,683
Aug 15, 2025	0.35	0.38	0.35	0.38	0.38	1.33%	59,529,613
Aug 14, 2025	0.34	0.38	0.34	0.38	0.38	7.14%	62,484,792
Aug 13, 2025	0.37	0.38	0.34	0.35	0.35	-2.78%	15,114,378
Aug 12, 2025	0.36	0.38	0.34	0.36	0.36	0.28%	30,525,986
Aug 11, 2025	0.33	0.38	0.32	0.36	0.36	12.19%	142,077,210
Aug 8, 2025	0.33	0.36	0.32	0.32	0.32	-5.88%	19,347,126
Aug 7, 2025	0.34	0.35	0.32	0.34	0.34	-3.41%	36,993,962
Aug 6, 2025	0.33	0.35	0.31	0.35	0.35	3.53%	62,146,666
Aug 5, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	25,190,641
Aug 4, 2025	0.31	0.34	0.31	0.33	0.33	-	33,310,064
Aug 1, 2025	0.33	0.36	0.31	0.33	0.33	-1.52%	74,202,842
Jul 31, 2025	0.34	0.35	0.32	0.33	0.33	-5.17%	24,830,960
Jul 30, 2025	0.34	0.37	0.33	0.35	0.35	-0.57%	21,085,775
Jul 29, 2025	0.35	0.38	0.33	0.35	0.35	-5.41%	28,417,160
Jul 28, 2025	0.36	0.38	0.32	0.37	0.37	-	55,543,900
Jul 25, 2025	0.34	0.37	0.31	0.37	0.37	8.82%	44,604,853
Jul 24, 2025	0.34	0.36	0.32	0.34	0.34	1.49%	27,249,228
Jul 23, 2025	0.34	0.35	0.32	0.34	0.34	-	23,955,048
Jul 22, 2025	0.35	0.36	0.32	0.34	0.34	-2.90%	29,118,744
Jul 21, 2025	0.31	0.36	0.31	0.35	0.35	7.81%	41,320,252
Jul 18, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	16,886,080
Jul 17, 2025	0.31	0.33	0.30	0.33	0.33	3.13%	17,325,309
Jul 16, 2025	0.33	0.33	0.31	0.32	0.32	-	28,400,312
Jul 15, 2025	0.33	0.34	0.31	0.32	0.32	-8.57%	46,228,016
Jul 14, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	63,163,735
Jul 11, 2025	0.35	0.37	0.35	0.36	0.36	-	22,319,203
Jul 10, 2025	0.35	0.37	0.35	0.36	0.36	-1.39%	67,800,983
Jul 9, 2025	0.36	0.37	0.35	0.36	0.36	-	80,071,115
Jul 8, 2025	0.36	0.40	0.33	0.36	0.36	2.27%	101,066,249
Jul 7, 2025	0.30	0.41	0.29	0.35	0.35	17.33%	514,916,830
Jul 4, 2025	0.27	0.30	0.25	0.30	0.30	13.21%	82,794,780
Jul 3, 2025	0.25	0.28	0.23	0.27	0.27	8.16%	34,763,415
Jul 2, 2025	0.25	0.26	0.23	0.25	0.25	-	18,649,834
Jul 1, 2025	0.27	0.28	0.23	0.25	0.25	-10.91%	57,766,311
Jun 30, 2025	0.25	0.29	0.23	0.28	0.28	7.84%	68,796,272
Jun 27, 2025	0.25	0.26	0.23	0.26	0.26	2.00%	43,436,692
Jun 26, 2025	0.26	0.27	0.24	0.25	0.25	-1.96%	33,353,785
Jun 25, 2025	0.25	0.27	0.24	0.26	0.26	-1.92%	31,143,558
Jun 24, 2025	0.26	0.28	0.25	0.26	0.26	-1.89%	30,006,358
Jun 23, 2025	0.25	0.29	0.25	0.27	0.27	-3.64%	17,900,191
Jun 20, 2025	0.28	0.28	0.25	0.28	0.28	3.77%	65,458,050