KDA Group Inc. (TSXV:KDA)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Apr 6, 2026, 3:46 PM EST
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 17,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 81,002 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 82,500 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 112,627 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 24,500 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 86,568 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 58,836 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 89,778 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83,500 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 11,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 20,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 22,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 117,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 30,154 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 28,800 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 2,500 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 154,558 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 151,767 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 31,500 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 120,000 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 223,868 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 174,095 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 60,024 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 38,494 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 171,115 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 23,518 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 57,591 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 36,500 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -14.29% | 979,901 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.16 | 0.18 | 0.18 | -27.08% | 369,853 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 42,500 |
| Feb 18, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 168,640 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 83,612 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 144,700 |
| Feb 12, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 20.00% | 100,079 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.37% | 203,034 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 65,799 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 46,725 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 42,921 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 67,541 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,303 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 52,140 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 44,341 |
| Jan 30, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 23.53% | 110,750 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 42,550 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | - | 67,826 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 52,488 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 12,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.25% | 92,106 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 89,462 |