KDA Group Inc. (TSXV:KDA)
0.2550
-0.0050 (-1.92%)
Oct 1, 2025, 3:16 PM EDT
KDA Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 6,500 |
Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,770 |
Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 28,820 |
Aug 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 157,978 |
Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 14,190 |
Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 17,000 |
Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 177,000 |
Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 11,000 |
Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,400 |
Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,500 |
Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 3,800 |
Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 130,000 |
Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 42,665 |
Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 158,000 |
Jul 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 59,214 |