KDA Group Inc. (TSXV:KDA)
Canada
· Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 79,500 |
| May 30, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | -5.56% | 108,800 |
| May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 3.85% | 62,959 |
| May 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 103,000 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 89,150 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 127,000 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 8,500 |
| May 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 83,000 |
| May 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | - | 26,000 |
| May 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 145,701 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 19,500 |
| May 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 62,692 |
| May 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 4.17% | 107,700 |
| May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | - | 238,000 |
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 15,000 |
| May 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 102,500 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 89,500 |
| May 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 73,350 |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 9,500 |
| May 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 5.88% | 99,340 |
| May 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 50,500 |
| Apr 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | -1.96% | 35,203 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.25% | 31,400 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -5.88% | 97,460 |
| 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 |