KDA Group Inc. (TSXV:KDA)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0100 (4.08%)
Apr 25, 2025, 4:00 PM EDT
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | 4.08% | 43,500 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 17,534 |
| Apr 23, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | - | 25,600 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 70,442 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -3.85% | 160,251 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 89,285 |
| Apr 16, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | 3.70% | 323,871 |
| Apr 15, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 5.88% | 695,753 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 31,467 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 40,500 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 27,000 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 10,970 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | 52,500 |
| Apr 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.00% | 65,200 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 25,000 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 39,506 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 64,000 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.89% | 39,000 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 43,000 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 68,500 |
| Mar 27, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 96,900 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | 2.04% | 53,347 |
| Mar 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 127,000 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 130,000 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 116,347 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 68,200 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.85% | 43,500 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Mar 17, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | - | - | 198,538 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -1.82% | 55,176 |
| Mar 13, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | - | 223,680 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 211,750 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 52,000 |
| Mar 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | 3.64% | 46,833 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 115,585 |
| Mar 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.75% | 104,886 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -5.00% | 236,805 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -6.25% | 100,666 |
| Mar 3, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 16.36% | 120,773 |
| Feb 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -3.51% | 191,215 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -1.72% | 140,002 |
| Feb 26, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | 5.45% | 150,000 |
| Feb 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 179,013 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 78,299 |
| Feb 21, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | - | 13.46% | 154,500 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 17,000 |
| Feb 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 60,000 |
| Feb 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 24,500 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 87,000 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 19,000 |