Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.34	0.35	0.32	0.33	0.33	-	7,396,477
Dec 30, 2025	0.31	0.34	0.30	0.33	0.33	8.20%	32,817,970
Dec 29, 2025	0.31	0.32	0.28	0.31	0.31	-	26,240,290
Dec 24, 2025	0.29	0.32	0.28	0.31	0.31	5.17%	31,376,139
Dec 23, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	54,824,650
Dec 22, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	31,359,130
Dec 19, 2025	0.32	0.33	0.29	0.30	0.30	-7.69%	65,351,370
Dec 18, 2025	0.32	0.34	0.30	0.33	0.33	1.56%	24,256,810
Dec 17, 2025	0.32	0.35	0.30	0.32	0.32	3.23%	50,950,504
Dec 16, 2025	0.30	0.33	0.29	0.31	0.31	3.33%	20,564,860
Dec 15, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	18,124,610
Dec 12, 2025	0.32	0.33	0.30	0.31	0.31	-1.59%	32,527,210
Dec 11, 2025	0.32	0.33	0.31	0.32	0.32	-	11,582,248
Dec 10, 2025	0.31	0.33	0.30	0.32	0.32	1.61%	35,153,690
Dec 9, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	54,401,930
Dec 8, 2025	0.35	0.36	0.32	0.32	0.32	-7.25%	40,786,680
Dec 5, 2025	0.36	0.38	0.33	0.35	0.35	-2.82%	23,552,880
Dec 4, 2025	0.35	0.38	0.33	0.36	0.36	1.43%	20,715,630
Dec 3, 2025	0.35	0.37	0.33	0.35	0.35	-	14,183,987
Dec 2, 2025	0.35	0.37	0.33	0.35	0.35	1.45%	22,631,410
Dec 1, 2025	0.38	0.39	0.33	0.35	0.35	-2.82%	89,451,730
Nov 28, 2025	0.36	0.37	0.34	0.36	0.36	-	30,051,900
Nov 27, 2025	0.36	0.37	0.34	0.36	0.36	-	16,423,950
Nov 26, 2025	0.35	0.37	0.34	0.36	0.36	4.41%	45,592,740
Nov 25, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	57,067,640
Nov 24, 2025	0.34	0.37	0.33	0.36	0.36	4.41%	83,448,580
Nov 21, 2025	0.35	0.35	0.31	0.34	0.34	-1.45%	60,319,600
Nov 20, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	49,506,110
Nov 19, 2025	0.33	0.36	0.31	0.34	0.34	6.25%	158,867,000
Nov 18, 2025	0.29	0.35	0.28	0.32	0.32	10.34%	190,527,000
Nov 17, 2025	0.25	0.30	0.25	0.29	0.29	16.00%	164,886,000
Nov 14, 2025	0.26	0.27	0.24	0.25	0.25	-3.85%	28,720,930
Nov 13, 2025	0.25	0.28	0.24	0.26	0.26	6.12%	93,342,990
Nov 12, 2025	0.26	0.26	0.24	0.25	0.25	-2.00%	29,134,010
Nov 11, 2025	0.26	0.27	0.24	0.25	0.25	-3.47%	31,237,660
Nov 10, 2025	0.26	0.27	0.25	0.26	0.26	-0.38%	30,151,240
Nov 7, 2025	0.26	0.27	0.25	0.26	0.26	4.00%	27,465,430
Nov 6, 2025	0.25	0.27	0.24	0.25	0.25	-	40,092,280
Nov 5, 2025	0.25	0.26	0.23	0.25	0.25	2.46%	67,200,120
Nov 4, 2025	0.25	0.27	0.24	0.24	0.24	-4.31%	174,844,600
Nov 3, 2025	0.31	0.33	0.22	0.26	0.26	-16.39%	845,954,400
Oct 31, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	44,575,740
Oct 30, 2025	0.30	0.32	0.28	0.30	0.30	3.45%	19,327,560
Oct 29, 2025	0.31	0.32	0.28	0.29	0.29	-4.92%	17,819,310
Oct 28, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	18,161,470
Oct 27, 2025	0.30	0.32	0.28	0.30	0.30	1.69%	30,889,540
Oct 24, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	23,137,740
Oct 23, 2025	0.31	0.33	0.28	0.30	0.30	-3.23%	64,172,460
Oct 22, 2025	0.30	0.33	0.29	0.31	0.31	3.33%	20,340,920
Oct 21, 2025	0.32	0.33	0.28	0.30	0.30	-4.76%	54,918,790