Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Kodal Minerals Plc (KOD)
Kodal Minerals Plc (KOD) Historical

KOD Kodal Minerals Plc

0.36

0.008 (2.27%)

Dec 24 2024 - Closed

Delayed by 15 minutes

KOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	0.36	0.008	2.27%	0.35	0.36	0.34175	26,203,836
Dec 23 2024	0.352	0.007	2.03%	0.34	0.352	0.34	47,202,620
Dec 20 2024	0.345	-0.005	-1.43%	0.35	0.35	0.345	38,418,173
Dec 19 2024	0.35	0.01	2.94%	0.34	0.35	0.34	24,201,299
Dec 18 2024	0.34	0.005	1.49%	0.335	0.34	0.33	31,430,786
Dec 17 2024	0.335	-0.0185	-5.23%	0.355	0.355	0.335	34,052,224
Dec 16 2024	0.3535	0.0085	2.46%	0.345	0.355	0.345	45,242,479
Dec 13 2024	0.345	0.00	0.00%	0.345	0.345	0.345	11,587,181
Dec 12 2024	0.345	0.00	0.00%	0.345	0.345	0.345	27,945,294
Dec 11 2024	0.345	-0.005	-1.43%	0.35	0.35	0.345	15,716,536
Dec 10 2024	0.35	0.02	6.06%	0.33	0.35	0.33	39,771,356
Dec 09 2024	0.33	-0.02	-5.71%	0.35	0.355	0.33	65,005,756
Dec 06 2024	0.35	0.005	1.45%	0.345	0.35	0.345	31,866,109
Dec 05 2024	0.345	0.001	0.29%	0.34	0.345	0.34	19,442,203
Dec 04 2024	0.344	-0.008	-2.27%	0.35	0.35	0.34	26,121,726
Dec 03 2024	0.352	0.006	1.73%	0.34	0.352	0.34	40,141,030
Dec 02 2024	0.346	0.006	1.76%	0.335	0.35	0.335	48,264,617
Nov 29 2024	0.34	0.02	6.25%	0.33	0.345	0.3125	36,385,882
Nov 28 2024	0.32	0.005	1.59%	0.325	0.325	0.305	20,617,810
Nov 27 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	32,271,228
Nov 26 2024	0.32	0.00	0.00%	0.33	0.33	0.32	25,390,914
Nov 25 2024	0.32	-0.01	-3.03%	0.33	0.33	0.31	29,225,941
Nov 22 2024	0.33	0.01	3.13%	0.325	0.335	0.325	12,172,598
Nov 21 2024	0.32	-0.015	-4.48%	0.335	0.335	0.315	34,151,410
Nov 20 2024	0.335	0.015	4.69%	0.32	0.335	0.315	56,245,552
Nov 19 2024	0.32	0.00	0.00%	0.33	0.33	0.32	27,628,453
Nov 18 2024	0.32	-0.035	-9.86%	0.35	0.35	0.32	49,889,835
Nov 15 2024	0.355	0.00	0.00%	0.36	0.36	0.35	55,375,179
Nov 14 2024	0.355	0.04	12.70%	0.335	0.37	0.325	260,375,509
Nov 13 2024	0.315	-0.005	-1.56%	0.315	0.326	0.31	27,107,546
Nov 12 2024	0.32	0.015	4.92%	0.305	0.32	0.29	155,018,851
Nov 11 2024	0.305	-0.035	-10.29%	0.335	0.335	0.295	145,793,549
Nov 08 2024	0.34	0.00	0.00%	0.34	0.36	0.335	55,054,160
Nov 07 2024	0.34	0.01	3.03%	0.33	0.34	0.33	47,931,851
Nov 06 2024	0.33	-0.005	-1.49%	0.32	0.33	0.30	123,952,908
Nov 05 2024	0.335	-0.055	-14.10%	0.39	0.395	0.26	641,187,938
Nov 04 2024	0.39	-0.02	-4.88%	0.41	0.41	0.39	70,732,315
Nov 01 2024	0.41	-0.02	-4.65%	0.44	0.44	0.405	101,500,541
Oct 31 2024	0.43	0.005	1.18%	0.425	0.43	0.425	9,307,926
Oct 30 2024	0.425	-0.015	-3.41%	0.435	0.44	0.425	22,340,623
Oct 29 2024	0.44	0.03	7.32%	0.415	0.44	0.415	28,373,527
Oct 28 2024	0.41	-0.005	-1.20%	0.42	0.42	0.41	44,445,121
Oct 25 2024	0.415	0.001	0.24%	0.42	0.42	0.415	35,032,826
Oct 24 2024	0.414	-0.001	-0.24%	0.42	0.42	0.41	37,141,499
Oct 23 2024	0.415	-0.005	-1.19%	0.425	0.43	0.415	31,246,281
Oct 22 2024	0.42	-0.01	-2.33%	0.43	0.43	0.42	39,576,423
Oct 21 2024	0.43	-0.02	-4.44%	0.455	0.455	0.425	54,804,425
Oct 18 2024	0.45	-0.015	-3.23%	0.465	0.465	0.45	35,371,952
Oct 17 2024	0.465	0.015	3.33%	0.45	0.47	0.45	55,545,452
Oct 16 2024	0.45	0.04	9.76%	0.42	0.45	0.42	41,267,390
Oct 15 2024	0.41	0.005	1.23%	0.405	0.42	0.39	57,922,693
Oct 14 2024	0.405	-0.015	-3.57%	0.42	0.42	0.405	73,051,553
Oct 11 2024	0.42	-0.005	-1.18%	0.43	0.43	0.415	26,653,584
Oct 10 2024	0.425	-0.005	-1.16%	0.425	0.43	0.425	43,898,214
Oct 09 2024	0.43	-0.02	-4.44%	0.42	0.43	0.42	30,184,973
Oct 08 2024	0.45	0.02	4.65%	0.425	0.45	0.42	25,545,652
Oct 07 2024	0.43	0.02	4.88%	0.42	0.43	0.42	49,228,650
Oct 04 2024	0.41	-0.03	-6.82%	0.425	0.425	0.41	27,754,807
Oct 03 2024	0.44	0.02	4.76%	0.42	0.44	0.42	47,255,156
Oct 02 2024	0.42	-0.015	-3.45%	0.435	0.44	0.415	49,846,547
Oct 01 2024	0.435	-0.008	-1.81%	0.45	0.45	0.42	119,294,498
Sep 30 2024	0.443	-0.027	-5.74%	0.46	0.46	0.443	71,557,310
Sep 27 2024	0.47	0.00	0.00%	0.47	0.47	0.46	31,399,077

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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