ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.07
0.46%
US Tech 100
17,244.80
1.57%
S&P 500
5,099.96
1.02%
US Dollar vs CAD
1.36805
0.00%
Bitcoin
63,900.38
0.77%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Kodal Minerals Plc (KOD)

  7. Kodal Minerals Plc (KOD) Historical

KOD Kodal Minerals Plc

0.45
-0.015 (-3.23%)
Apr 26 2024 - Closed
Delayed by 15 minutes

KOD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.45 -0.015 -3.23% 0.465 0.465 0.45 24,693,726
Apr 25 2024 0.465 0.015 3.33% 0.46 0.465 0.46 55,957,614
Apr 24 2024 0.45 -0.005 -1.10% 0.455 0.47 0.45 57,796,895
Apr 23 2024 0.455 0.005 1.11% 0.425 0.455 0.425 98,378,469
Apr 22 2024 0.45 0.035 8.43% 0.415 0.45 0.415 84,371,303
Apr 19 2024 0.415 0.00 0.00% 0.415 0.415 0.415 16,147,155
Apr 18 2024 0.415 0.00 0.00% 0.415 0.415 0.415 10,632,208
Apr 17 2024 0.415 0.015 3.75% 0.415 0.42 0.415 38,903,780
Apr 16 2024 0.40 -0.015 -3.61% 0.415 0.415 0.40 39,820,017
Apr 15 2024 0.415 0.015 3.75% 0.40 0.42 0.40 41,435,915
Apr 12 2024 0.40 -0.025 -5.88% 0.425 0.425 0.40 81,367,620
Apr 11 2024 0.425 -0.015 -3.41% 0.44 0.44 0.42 59,390,774
Apr 10 2024 0.44 -0.01 -2.22% 0.45 0.455 0.4345 53,751,313
Apr 09 2024 0.45 -0.018 -3.85% 0.45 0.46 0.45 79,127,005
Apr 08 2024 0.468 0.028 6.36% 0.44 0.468 0.44 92,262,909
Apr 05 2024 0.44 0.02 4.76% 0.42 0.445 0.42 91,201,808
Apr 04 2024 0.42 0.02 5.00% 0.405 0.425 0.405 112,859,280
Apr 03 2024 0.40 0.01 2.56% 0.395 0.412 0.39 73,789,709
Apr 02 2024 0.39 -0.025 -6.02% 0.42 0.42 0.39 113,308,631
Mar 28 2024 0.415 -0.015 -3.49% 0.43 0.44 0.415 79,440,144
Mar 27 2024 0.43 -0.031 -6.72% 0.46 0.46 0.41 171,758,801
Mar 26 2024 0.461 -0.043 -8.53% 0.51 0.525 0.455 295,268,270
Mar 25 2024 0.504 0.044 9.57% 0.46 0.515 0.455 187,509,818
Mar 22 2024 0.46 0.02 4.55% 0.44 0.46 0.439 60,737,147
Mar 21 2024 0.44 0.008 1.85% 0.435 0.465 0.431 110,064,764
Mar 20 2024 0.432 0.032 8.00% 0.41 0.46 0.405 197,522,509
Mar 19 2024 0.40 0.045 12.68% 0.365 0.41 0.345 189,786,881
Mar 18 2024 0.355 -0.01 -2.74% 0.365 0.365 0.355 47,581,502
Mar 15 2024 0.365 -0.005 -1.35% 0.37 0.37 0.36 75,151,100
Mar 14 2024 0.37 0.00 0.00% 0.37 0.37 0.37 37,883,992
Mar 13 2024 0.37 0.00 0.00% 0.37 0.37 0.365 53,306,044
Mar 12 2024 0.37 -0.015 -3.90% 0.385 0.385 0.37 29,623,741
Mar 11 2024 0.385 -0.016 -3.99% 0.39 0.395 0.385 51,686,057
Mar 08 2024 0.401 0.009 2.30% 0.405 0.405 0.385 47,233,871
Mar 07 2024 0.392 -0.04 -9.26% 0.425 0.435 0.392 56,190,713
Mar 06 2024 0.432 0.027 6.67% 0.405 0.44 0.405 164,227,292
Mar 05 2024 0.405 0.041 11.26% 0.365 0.405 0.365 164,982,665
Mar 04 2024 0.364 0.019 5.51% 0.355 0.37 0.355 99,673,083
Mar 01 2024 0.345 0.01 2.99% 0.335 0.355 0.335 52,339,373
Feb 29 2024 0.335 -0.01 -2.90% 0.345 0.345 0.335 44,223,772
Feb 28 2024 0.345 0.005 1.47% 0.335 0.365 0.335 121,387,725
Feb 27 2024 0.34 0.026 8.28% 0.31 0.34 0.31 101,482,769
Feb 26 2024 0.314 0.019 6.44% 0.295 0.32 0.295 123,852,671
Feb 23 2024 0.295 0.005 1.72% 0.29 0.30 0.285 74,762,377
Feb 22 2024 0.29 0.015 5.45% 0.28 0.30 0.275 89,044,460
Feb 21 2024 0.275 -0.01 -3.51% 0.285 0.285 0.275 70,692,418
Feb 20 2024 0.285 -0.01 -3.39% 0.295 0.295 0.285 68,387,377
Feb 19 2024 0.295 -0.015 -4.84% 0.315 0.3225 0.295 92,452,218
Feb 16 2024 0.31 0.00 0.00% 0.31 0.31 0.305 32,410,289
Feb 15 2024 0.31 -0.005 -1.59% 0.315 0.315 0.305 60,822,670
Feb 14 2024 0.315 -0.005 -1.56% 0.32 0.32 0.315 40,553,716
Feb 13 2024 0.32 0.005 1.59% 0.32 0.325 0.315 43,345,497
Feb 12 2024 0.315 -0.015 -4.55% 0.33 0.33 0.315 59,622,262
Feb 09 2024 0.33 0.00 0.00% 0.33 0.335 0.33 38,694,616
Feb 08 2024 0.33 -0.01 -2.94% 0.34 0.345 0.32 95,409,556
Feb 07 2024 0.34 -0.01 -2.86% 0.35 0.35 0.34 89,129,169
Feb 06 2024 0.35 0.01 2.94% 0.345 0.35 0.34 71,039,607
Feb 05 2024 0.34 -0.005 -1.45% 0.345 0.345 0.335 64,517,165
Feb 02 2024 0.345 -0.005 -1.43% 0.35 0.35 0.345 51,738,661
Feb 01 2024 0.35 0.005 1.45% 0.34 0.35 0.34 43,026,951
Jan 31 2024 0.345 0.00 0.00% 0.34 0.345 0.335 57,149,898
Jan 30 2024 0.345 0.00 0.00% 0.345 0.35 0.34 67,831,218
Jan 29 2024 0.345 0.013 3.92% 0.335 0.345 0.335 68,448,083

Your Recent History

LSE
KOD
Kodal Minerals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved