KDA Group Inc. (TSXV:KDA)
Canada · Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
At close: Jan 9, 2026
KDA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 32,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 53,321 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 114,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,459 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 85,060 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 61,500 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 137,094 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 122,700 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,475 |
| Dec 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 475,211 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 129,969 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 15,000 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 72,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 51,003 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 80,981 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 31,520 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 112,570 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 97,610 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 69,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 38,009 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 74,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 18,500 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | - | 70,500 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 38,700 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 113,500 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.92% | 156,363 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 39,295 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 85,907 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 26,520 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 16,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 83,500 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 61,067 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,200 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 56,500 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,340 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 97,974 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 108,000 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 95,400 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 31,814 |
| Nov 6, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 138,036 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 17,000 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 70,150 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 69,192 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 43,500 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 4,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 41,546 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 98,000 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 150,500 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 214,000 |