KDA Group Inc. (TSXV:KDA)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0150 (6.00%)
At close: Nov 28, 2025
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 38,700 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 113,500 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.92% | 156,363 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 39,295 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 85,907 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 26,520 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 16,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 83,500 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 61,067 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,200 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 56,500 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,340 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 97,974 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 108,000 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 95,400 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 31,814 |
| Nov 6, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 138,036 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 17,000 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 70,150 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 69,192 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 43,500 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 4,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 41,546 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 98,000 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 150,500 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 214,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,095 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 29,350 |
| Oct 21, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 208,600 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 17,568 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 105,700 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 51,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 29,052 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 69,515 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 76,040 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 59,100 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 116,000 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,378 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 92,399 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 16,500 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 135,500 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 56,731 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 51,031 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,500 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 39,001 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 15,800 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 2,207 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 184,216 |