Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.31	0.32	0.29	0.31	0.31	0.99%	26,142,120
May 22, 2026	0.31	0.32	0.29	0.30	0.30	-2.58%	25,402,250
May 21, 2026	0.32	0.34	0.30	0.31	0.31	2.31%	22,443,980
May 20, 2026	0.31	0.34	0.30	0.30	0.30	-0.66%	24,584,420
May 19, 2026	0.31	0.32	0.29	0.31	0.31	-1.61%	49,513,870
May 18, 2026	0.31	0.32	0.30	0.31	0.31	-1.90%	28,747,670
May 15, 2026	0.32	0.34	0.30	0.32	0.32	-4.24%	33,078,800
May 14, 2026	0.32	0.34	0.30	0.33	0.33	3.13%	11,166,750
May 13, 2026	0.32	0.34	0.30	0.32	0.32	2.56%	21,009,730
May 12, 2026	0.30	0.33	0.29	0.31	0.31	4.00%	57,667,660
May 11, 2026	0.31	0.31	0.28	0.30	0.30	-	46,625,080
May 8, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	61,035,600
May 7, 2026	0.32	0.32	0.31	0.32	0.32	-	24,953,470
May 6, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	39,601,930
May 5, 2026	0.32	0.36	0.31	0.32	0.32	3.23%	81,698,690
May 1, 2026	0.30	0.32	0.28	0.31	0.31	-	40,294,210
Apr 30, 2026	0.31	0.32	0.30	0.31	0.31	-	31,562,580
Apr 29, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	23,696,950
Apr 28, 2026	0.31	0.32	0.30	0.30	0.30	-	44,611,620
Apr 27, 2026	0.30	0.32	0.25	0.30	0.30	-9.09%	182,967,900
Apr 24, 2026	0.33	0.34	0.32	0.33	0.33	-	33,141,470
Apr 23, 2026	0.33	0.34	0.31	0.33	0.33	1.54%	33,187,730
Apr 22, 2026	0.34	0.35	0.31	0.33	0.33	-2.99%	28,371,010
Apr 21, 2026	0.35	0.36	0.32	0.34	0.34	-6.42%	25,051,730
Apr 20, 2026	0.34	0.36	0.32	0.36	0.36	6.87%	31,677,050
Apr 17, 2026	0.34	0.35	0.32	0.34	0.34	-	32,426,700
Apr 16, 2026	0.34	0.35	0.31	0.34	0.34	-1.47%	58,820,700
Apr 15, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	37,600,480
Apr 14, 2026	0.37	0.40	0.32	0.35	0.35	-4.17%	73,352,610
Apr 13, 2026	0.36	0.37	0.35	0.36	0.36	-	20,618,990
Apr 10, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	19,080,730
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	-	10,596,930
Apr 8, 2026	0.34	0.36	0.32	0.35	0.35	4.48%	62,172,290
Apr 7, 2026	0.32	0.35	0.31	0.34	0.34	4.69%	35,956,110
Apr 2, 2026	0.34	0.35	0.31	0.32	0.32	-5.88%	24,990,030
Apr 1, 2026	0.34	0.35	0.33	0.34	0.34	4.62%	25,314,060
Mar 31, 2026	0.32	0.35	0.31	0.33	0.33	1.56%	41,842,360
Mar 30, 2026	0.32	0.33	0.30	0.32	0.32	1.59%	15,756,610
Mar 27, 2026	0.32	0.33	0.30	0.32	0.32	-	40,191,850
Mar 26, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	48,127,030
Mar 25, 2026	0.32	0.35	0.30	0.33	0.33	3.13%	58,294,850
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