Kodal Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.38	0.33	0.35	0.35	-2.82%	23,552,880
Dec 4, 2025	0.35	0.38	0.33	0.36	0.36	1.43%	20,715,630
Dec 3, 2025	0.35	0.37	0.33	0.35	0.35	-	14,183,987
Dec 2, 2025	0.35	0.37	0.33	0.35	0.35	1.45%	22,631,410
Dec 1, 2025	0.38	0.39	0.33	0.35	0.35	-2.82%	89,451,730
Nov 28, 2025	0.36	0.37	0.34	0.36	0.36	-	30,051,900
Nov 27, 2025	0.36	0.37	0.34	0.36	0.36	-	16,423,950
Nov 26, 2025	0.35	0.37	0.34	0.36	0.36	4.41%	45,592,740
Nov 25, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	57,067,640
Nov 24, 2025	0.34	0.37	0.33	0.36	0.36	4.41%	83,448,580
Nov 21, 2025	0.35	0.35	0.31	0.34	0.34	-1.45%	60,319,600
Nov 20, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	49,506,110
Nov 19, 2025	0.33	0.36	0.31	0.34	0.34	6.25%	158,867,000
Nov 18, 2025	0.29	0.35	0.28	0.32	0.32	10.34%	190,527,000
Nov 17, 2025	0.25	0.30	0.25	0.29	0.29	16.00%	164,886,000
Nov 14, 2025	0.26	0.27	0.24	0.25	0.25	-3.85%	28,720,930
Nov 13, 2025	0.25	0.28	0.24	0.26	0.26	6.12%	93,342,990
Nov 12, 2025	0.26	0.26	0.24	0.25	0.25	-2.00%	29,134,010
Nov 11, 2025	0.26	0.27	0.24	0.25	0.25	-3.47%	31,237,660
Nov 10, 2025	0.26	0.27	0.25	0.26	0.26	-0.38%	30,151,240
Nov 7, 2025	0.26	0.27	0.25	0.26	0.26	4.00%	27,465,430
Nov 6, 2025	0.25	0.27	0.24	0.25	0.25	-	40,092,280
Nov 5, 2025	0.25	0.26	0.23	0.25	0.25	2.46%	67,200,120
Nov 4, 2025	0.25	0.27	0.24	0.24	0.24	-4.31%	174,844,600
Nov 3, 2025	0.31	0.33	0.22	0.26	0.26	-16.39%	845,954,400
Oct 31, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	44,575,740
Oct 30, 2025	0.30	0.32	0.28	0.30	0.30	3.45%	19,327,560
Oct 29, 2025	0.31	0.32	0.28	0.29	0.29	-4.92%	17,819,310
Oct 28, 2025	0.30	0.32	0.28	0.31	0.31	1.67%	18,161,470
Oct 27, 2025	0.30	0.32	0.28	0.30	0.30	1.69%	30,889,540
Oct 24, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	23,137,740
Oct 23, 2025	0.31	0.33	0.28	0.30	0.30	-3.23%	64,172,460
Oct 22, 2025	0.30	0.33	0.29	0.31	0.31	3.33%	20,340,920
Oct 21, 2025	0.32	0.33	0.28	0.30	0.30	-4.76%	54,918,790
Oct 20, 2025	0.29	0.35	0.28	0.32	0.32	10.53%	193,765,600
Oct 17, 2025	0.29	0.30	0.27	0.29	0.29	-1.72%	43,456,340
Oct 16, 2025	0.28	0.30	0.26	0.29	0.29	3.57%	30,616,390
Oct 15, 2025	0.28	0.30	0.26	0.28	0.28	0.72%	17,752,100
Oct 14, 2025	0.28	0.30	0.27	0.28	0.28	1.09%	86,720,120
Oct 13, 2025	0.30	0.31	0.27	0.28	0.28	-5.82%	38,750,290
Oct 10, 2025	0.29	0.31	0.27	0.29	0.29	2.46%	18,534,780
Oct 9, 2025	0.29	0.30	0.27	0.29	0.29	-	54,576,010
Oct 8, 2025	0.29	0.30	0.27	0.29	0.29	-1.04%	38,697,410
Oct 7, 2025	0.28	0.30	0.27	0.29	0.29	0.70%	31,410,840
Oct 6, 2025	0.29	0.30	0.27	0.29	0.29	0.35%	40,937,920
Oct 3, 2025	0.28	0.30	0.27	0.29	0.29	1.79%	48,194,510
Oct 2, 2025	0.29	0.30	0.27	0.28	0.28	-3.45%	53,435,300
Oct 1, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	60,032,510
Sep 30, 2025	0.31	0.32	0.28	0.30	0.30	-3.28%	73,492,410
Sep 29, 2025	0.30	0.32	0.29	0.31	0.31	-1.61%	22,977,460