Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.32	0.33	0.30	0.32	0.32	1.59%	15,150,780
Mar 23, 2026	0.31	0.33	0.27	0.32	0.32	1.61%	75,064,620
Mar 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	20,315,360
Mar 19, 2026	0.33	0.34	0.31	0.32	0.32	-5.97%	21,177,860
Mar 18, 2026	0.32	0.35	0.31	0.34	0.34	1.52%	53,977,430
Mar 17, 2026	0.32	0.33	0.30	0.33	0.33	4.76%	28,596,260
Mar 16, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	22,031,230
Mar 13, 2026	0.33	0.34	0.30	0.32	0.32	-1.54%	21,766,620
Mar 12, 2026	0.34	0.35	0.31	0.33	0.33	-2.99%	89,353,760
Mar 11, 2026	0.36	0.37	0.32	0.34	0.34	-6.94%	52,512,810
Mar 10, 2026	0.34	0.37	0.32	0.36	0.36	7.46%	39,482,150
Mar 9, 2026	0.34	0.36	0.30	0.34	0.34	-6.94%	76,469,170
Mar 6, 2026	0.36	0.37	0.33	0.36	0.36	0.84%	42,264,000
Mar 5, 2026	0.33	0.37	0.32	0.36	0.36	8.18%	62,962,450
Mar 4, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	134,288,700
Mar 3, 2026	0.37	0.37	0.33	0.35	0.35	-14.63%	375,956,400
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	0.45	0.40	0.41	0.41	-6.82%	47,224,230
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	0.43	0.47	0.41	0.44	0.44	1.16%	21,608,460
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	0.41	0.47	0.40	0.44	0.44	8.64%	71,422,060
Feb 9, 2026	0.39	0.43	0.37	0.41	0.41	3.85%	54,354,000
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	0.47	0.40	0.42	0.42	-2.33%	65,804,290
Feb 3, 2026	0.46	0.48	0.43	0.43	0.43	-6.32%	19,270,970
Feb 2, 2026	0.48	0.49	0.45	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	0.49	0.43	0.48	0.48	4.78%	79,785,920
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	0.50	0.52	0.48	0.50	0.50	-1.96%	105,699,700
Jan 22, 2026	0.48	0.52	0.47	0.51	0.51	6.25%	122,368,800
Jan 21, 2026	0.51	0.52	0.45	0.48	0.48	-5.88%	261,578,300
Jan 20, 2026	0.57	0.62	0.50	0.51	0.51	-8.93%	319,558,300
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	0.47	0.39	0.46	0.46	12.90%	287,532,300
Jan 14, 2026	0.39	0.42	0.37	0.40	0.40	6.05%	225,258,300