Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	44,575,749
Oct 30, 2025	0.30	0.32	0.28	0.30	0.30	3.45%	19,327,573
Oct 29, 2025	0.31	0.32	0.28	0.29	0.29	-4.92%	17,819,318
Oct 28, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	18,161,482
Oct 27, 2025	0.30	0.32	0.28	0.30	0.30	1.69%	30,889,549
Oct 24, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	23,137,748
Oct 23, 2025	0.31	0.33	0.28	0.30	0.30	-3.23%	64,172,473
Oct 22, 2025	0.30	0.33	0.29	0.31	0.31	3.33%	20,340,932
Oct 21, 2025	0.32	0.33	0.28	0.30	0.30	-4.76%	54,918,792
Oct 20, 2025	0.29	0.35	0.28	0.32	0.32	10.53%	193,765,612
Oct 17, 2025	0.30	0.30	0.27	0.29	0.29	-1.72%	43,456,344
Oct 16, 2025	0.28	0.30	0.26	0.29	0.29	3.57%	30,816,387
Oct 15, 2025	0.28	0.30	0.26	0.28	0.28	0.72%	17,752,106
Oct 14, 2025	0.28	0.30	0.27	0.28	0.28	1.09%	86,720,128
Oct 13, 2025	0.30	0.31	0.27	0.28	0.28	-5.82%	38,750,293
Oct 10, 2025	0.29	0.31	0.27	0.29	0.29	2.46%	18,534,785
Oct 9, 2025	0.28	0.30	0.27	0.29	0.29	-	54,576,012
Oct 8, 2025	0.29	0.30	0.27	0.29	0.29	-1.04%	39,165,427
Oct 7, 2025	0.28	0.30	0.27	0.29	0.29	0.70%	31,410,848
Oct 6, 2025	0.29	0.30	0.27	0.29	0.29	0.35%	40,937,924
Oct 3, 2025	0.28	0.30	0.27	0.29	0.29	1.79%	48,194,518
Oct 2, 2025	0.29	0.30	0.27	0.28	0.28	-3.45%	53,435,310
Oct 1, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	60,032,519
Sep 30, 2025	0.31	0.32	0.28	0.30	0.30	-3.28%	73,492,429
Sep 29, 2025	0.30	0.32	0.29	0.31	0.31	-1.61%	23,743,680
Sep 26, 2025	0.30	0.32	0.28	0.31	0.31	-6.06%	43,711,723
Sep 25, 2025	0.30	0.33	0.28	0.33	0.33	10.00%	30,090,388
Sep 24, 2025	0.30	0.32	0.29	0.30	0.30	3.45%	27,324,660
Sep 23, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	52,810,959
Sep 22, 2025	0.32	0.33	0.29	0.30	0.30	-4.84%	82,342,209
Sep 19, 2025	0.31	0.32	0.29	0.31	0.31	-	76,344,559
Sep 18, 2025	0.31	0.32	0.29	0.31	0.31	1.64%	21,784,471
Sep 17, 2025	0.31	0.32	0.29	0.31	0.31	-4.69%	30,234,913
Sep 16, 2025	0.33	0.33	0.29	0.32	0.32	-1.84%	84,228,044
Sep 15, 2025	0.33	0.34	0.32	0.33	0.33	-1.21%	29,055,815
Sep 12, 2025	0.32	0.35	0.31	0.33	0.33	3.13%	26,743,481
Sep 11, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	39,769,690
Sep 10, 2025	0.33	0.33	0.31	0.33	0.33	1.88%	32,978,951
Sep 9, 2025	0.33	0.34	0.31	0.32	0.32	-4.78%	81,688,676
Sep 8, 2025	0.36	0.37	0.32	0.34	0.34	-5.63%	107,149,400
Sep 5, 2025	0.37	0.40	0.35	0.36	0.36	-6.58%	90,219,091
Sep 4, 2025	0.36	0.43	0.34	0.38	0.38	7.04%	288,839,214
Sep 3, 2025	0.36	0.38	0.34	0.36	0.36	-	30,622,478
Sep 2, 2025	0.36	0.37	0.34	0.36	0.36	-1.39%	14,590,197
Sep 1, 2025	0.34	0.37	0.33	0.36	0.36	7.46%	59,700,847
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