KDA Group Inc. (TSXV:KDA)
Canada · Delayed Price · Currency is CAD 0.2800
+0.0050 (1.82%)
Aug 11, 2025, 4:00 PM EDT
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 6,500 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,770 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.17% | 28,820 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 3.57% | 157,978 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 14,190 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 17,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.36% | 177,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.75% | 11,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 16,400 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 1,500 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 3,800 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 130,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 42,665 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 5.26% | 158,000 |
| Jul 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.62% | 59,214 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -10.34% | 88,500 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -3.33% | 238,990 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 329,500 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -7.69% | 128,563 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -7.14% | 36,960 |
| Jul 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.45% | 113,789 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -8.00% | 250,940 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1.35% | 276,400 |
| Jul 8, 2025 | 0.39 | 0.41 | 0.37 | 0.37 | - | -5.13% | 296,499 |
| Jul 7, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | 8.33% | 112,976 |
| Jul 4, 2025 | 0.38 | 0.42 | 0.36 | 0.36 | - | -4.00% | 301,100 |
| Jul 3, 2025 | 0.37 | 0.39 | 0.31 | 0.38 | - | 4.17% | 657,085 |
| Jul 2, 2025 | 0.29 | 0.36 | 0.28 | 0.36 | - | 26.32% | 557,858 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 66,384 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 16,617 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -1.72% | 148,160 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.75% | 43,622 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 30,018 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.45% | 37,240 |
| Jun 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 221,758 |
| Jun 19, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | 3.85% | 177,388 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 18,000 |
| Jun 17, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -1.96% | 373,708 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.77% | 38,500 |
| Jun 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 91,500 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 86,900 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 58,000 |
| Jun 10, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | 2.13% | 101,000 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.08% | 38,996 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 30,500 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 46,325 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 14,500 |