KDA Group Inc. (TSXV:KDA)
0.2500
0.00 (0.00%)
Oct 22, 2025, 3:34 PM EDT
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 148,093 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 214,042 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 20,000 |
| Sep 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 206,000 |
| Sep 12, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 167,000 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 169,946 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 30,058 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 66,200 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 43,934 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,500 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 50,500 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 45,500 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 177,200 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 138,500 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 108,763 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 165,068 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 76,200 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 74,500 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 125,250 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 15,118 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,542 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 114,500 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,650 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 39,752 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 93,099 |