Kodiak Copper Corp. (FRA:5DD1)
Germany · Delayed Price · Currency is EUR 0.4100
+0.0010 (0.24%)
At close: Nov 28, 2025
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | - |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.74% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.22% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.94% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.86% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.32% | - |
| Nov 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -4.12% | - |
| Nov 13, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.01% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.68% | - |
| Nov 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.09% | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.30% | - |
| Nov 6, 2025 | 0.39 | 0.43 | 0.39 | 0.39 | 0.39 | -0.26% | 1,000 |
| Nov 5, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.00% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -7.33% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Oct 30, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.58% | - |
| Oct 29, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.27% | - |
| Oct 28, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.73% | 14,071 |
| Oct 27, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.79% | - |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.44% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.85% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -11.03% | - |
| Oct 15, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 4.37% | 2,500 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.78% | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | - |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.27% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 1.50% | - |
| Oct 8, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | - |
| Oct 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.19% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.23% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.69% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.60% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.75% | - |
| Sep 29, 2025 | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | 7.37% | 10,000 |
| Sep 26, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.22% | 10,000 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.20% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.49% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |