Kodal Minerals PLC (AIM:KOD)
London · Delayed Price · Currency is GBP · Price in GBX 0.2920
+0.0070 (2.46%)
Oct 10, 2025, 4:35 PM GMT+1
Kodal Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 2.46% | 18,534,781 |
| 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 |
| 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 |