Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.37	0.37	0.33	0.35	-	-14.88%	237,984,636
Mar 2, 2026	0.42	0.42	0.37	0.41	0.41	-1.20%	87,291,570
Feb 27, 2026	0.43	0.44	0.40	0.42	0.42	-1.19%	33,039,430
Feb 26, 2026	0.42	0.46	0.41	0.42	0.42	-	91,068,960
Feb 25, 2026	0.41	0.43	0.38	0.42	0.42	3.70%	29,511,870
Feb 24, 2026	0.42	0.43	0.38	0.41	0.41	-1.22%	140,482,100
Feb 23, 2026	0.44	0.42	0.41	0.41	0.41	-6.82%	47,224,227
Feb 20, 2026	0.44	0.46	0.42	0.44	0.44	1.15%	20,929,040
Feb 19, 2026	0.44	0.45	0.42	0.44	0.44	-	21,899,720
Feb 18, 2026	0.44	0.41	0.41	0.44	0.44	1.16%	21,608,461
Feb 17, 2026	0.45	0.46	0.42	0.43	0.43	-3.37%	33,118,510
Feb 16, 2026	0.45	0.46	0.42	0.45	0.45	-11.00%	29,510,910
Feb 13, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	25,559,360
Feb 12, 2026	0.45	0.47	0.43	0.46	0.46	3.37%	31,486,820
Feb 11, 2026	0.44	0.47	0.42	0.45	0.45	1.14%	97,151,590
Feb 10, 2026	0.42	0.42	0.41	0.44	0.44	8.64%	71,422,067
Feb 9, 2026	0.39	0.43	0.37	0.41	0.41	3.85%	52,354,004
Feb 6, 2026	0.41	0.42	0.34	0.39	0.39	-2.99%	353,357,500
Feb 5, 2026	0.44	0.46	0.40	0.40	0.40	-4.29%	80,314,680
Feb 4, 2026	0.46	0.42	0.42	0.42	0.42	-2.33%	65,804,293
Feb 3, 2026	0.46	0.48	0.43	0.43	0.43	-6.32%	19,270,970
Feb 2, 2026	0.47	0.46	0.46	0.46	0.46	-3.37%	51,321,550
Jan 30, 2026	0.49	0.51	0.46	0.48	0.48	-3.06%	59,908,040
Jan 29, 2026	0.49	0.51	0.45	0.49	0.49	1.66%	91,412,520
Jan 28, 2026	0.45	0.48	0.46	0.48	0.48	4.78%	79,685,927
Jan 27, 2026	0.43	0.47	0.42	0.46	0.46	7.48%	57,362,550
Jan 26, 2026	0.49	0.50	0.42	0.43	0.43	-14.40%	231,746,900
Jan 23, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	84,561,229
Jan 22, 2026	0.48	0.52	0.47	0.51	0.51	6.25%	122,168,800
Jan 21, 2026	0.52	0.48	0.46	0.48	0.48	-5.88%	185,793,571
Jan 20, 2026	0.58	0.60	0.51	0.51	0.51	-8.93%	318,958,384
Jan 19, 2026	0.49	0.62	0.49	0.56	0.56	12.00%	462,312,400
Jan 16, 2026	0.45	0.50	0.44	0.50	0.50	9.89%	246,876,200
Jan 15, 2026	0.41	0.44	0.43	0.46	0.46	12.90%	249,532,319
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	6.05%	225,258,308
Jan 13, 2026	0.35	0.39	0.34	0.38	0.38	8.57%	165,139,300
Jan 12, 2026	0.35	0.36	0.33	0.35	0.35	-	71,930,100
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	35,240,202
Jan 8, 2026	0.32	0.35	0.34	0.33	0.33	-	56,499,763
Jan 7, 2026	0.31	0.35	0.30	0.33	0.33	2.80%	46,678,259
Jan 6, 2026	0.31	0.33	0.30	0.32	0.32	5.25%	14,252,410
Jan 5, 2026	0.33	0.34	0.30	0.31	0.31	-1.61%	46,140,490
Jan 2, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	37,730,620
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