Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	41,801
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	3
May 29, 2025	0.30	0.31	0.30	0.31	0.31	-0.81%	14,510
May 28, 2025	0.31	0.32	0.31	0.31	0.31	-5.09%	5,130
May 27, 2025	0.33	0.33	0.32	0.32	0.32	-0.54%	10,280
May 23, 2025	0.32	0.33	0.32	0.33	0.33	-0.38%	6,191
May 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 21, 2025	0.33	0.33	0.33	0.33	0.33	0.96%	450
May 20, 2025	0.32	0.32	0.32	0.32	0.32	0.59%	1,565
May 19, 2025	0.30	0.33	0.30	0.32	0.32	-2.91%	16,800
May 16, 2025	0.34	0.36	0.32	0.33	0.33	-1.06%	18,900
May 15, 2025	0.31	0.34	0.31	0.34	0.34	4.70%	7,010
May 14, 2025	0.33	0.33	0.32	0.32	0.32	-1.64%	11,626
May 13, 2025	0.31	0.33	0.31	0.33	0.33	8.46%	13,997
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-	15
May 9, 2025	0.31	0.31	0.30	0.30	0.30	0.03%	11,440
May 8, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	176
May 7, 2025	0.31	0.31	0.31	0.31	0.31	-0.91%	5,580
May 6, 2025	0.31	0.31	0.31	0.31	0.31	-2.30%	7,350
May 5, 2025	0.32	0.32	0.32	0.32	0.32	0.06%	2,000
May 2, 2025	0.32	0.32	0.32	0.32	0.32	2.92%	5,108
May 1, 2025	0.35	0.35	0.31	0.31	0.31	-4.20%	3,362
Apr 30, 2025	0.30	0.34	0.30	0.32	0.32	-2.46%	11,510
Apr 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.65%	2,280
Apr 28, 2025	0.33	0.34	0.33	0.34	0.34	8.13%	11,264
Apr 25, 2025	0.32	0.33	0.31	0.32	0.32	3.74%	59,625
Apr 24, 2025	0.30	0.31	0.30	0.30	0.30	8.52%	16,650
Apr 23, 2025	0.28	0.28	0.28	0.28	0.28	-1.51%	1,000
Apr 22, 2025	0.29	0.29	0.29	0.29	0.29	-3.18%	1,500
Apr 21, 2025	0.28	0.30	0.28	0.29	0.29	-1.64%	28,680
Apr 17, 2025	0.29	0.30	0.29	0.30	0.30	0.32%	17,000
Apr 16, 2025	0.30	0.30	0.30	0.30	0.30	-0.03%	3,826
Apr 15, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	5,184
Apr 14, 2025	0.29	0.30	0.28	0.30	0.30	4.75%	27,520
Apr 11, 2025	0.28	0.28	0.28	0.28	0.28	-2.30%	2,049
Apr 10, 2025	0.27	0.29	0.27	0.29	0.29	-1.06%	24,145
Apr 9, 2025	0.27	0.29	0.27	0.29	0.29	9.14%	17,969
Apr 8, 2025	0.27	0.27	0.27	0.27	0.27	-3.58%	260
Apr 7, 2025	0.28	0.28	0.26	0.28	0.28	-0.29%	7,152
Apr 4, 2025	0.31	0.32	0.28	0.28	0.28	-15.13%	37,293
Apr 3, 2025	0.31	0.33	0.28	0.33	0.33	3.09%	19,555
Apr 2, 2025	0.32	0.33	0.31	0.32	0.32	-4.48%	34,510
Apr 1, 2025	0.36	0.36	0.33	0.34	0.34	-3.74%	62,790
Mar 31, 2025	0.35	0.35	0.34	0.35	0.35	0.49%	25,951
Mar 28, 2025	0.35	0.35	0.33	0.35	0.35	5.58%	51,215
Mar 27, 2025	0.33	0.34	0.33	0.33	0.33	-2.23%	108,856
Mar 26, 2025	0.33	0.34	0.33	0.34	0.34	2.31%	12,642
Mar 25, 2025	0.32	0.33	0.32	0.33	0.33	-0.27%	48,546
Mar 24, 2025	0.35	0.35	0.32	0.33	0.33	-1.61%	36,516
Mar 21, 2025	0.35	0.35	0.33	0.33	0.33	0.61%	2,897