Skip to main content
logo
KDA Group Inc. (TSXV:KDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Jul 21, 2026, 2:12 PM EST

KDA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.080.080.070.070.07-12.50%118,000
Jul 16, 20260.080.080.080.080.08-18,250
Jul 15, 20260.080.080.080.080.086.67%237,000
Jul 14, 20260.070.080.070.080.087.14%41,000
Jul 13, 20260.060.070.060.070.0727.27%268,479
Jul 10, 20260.060.060.060.060.06-8.33%111,000
Jul 8, 20260.060.060.060.060.06-68,500
Jul 7, 20260.070.070.060.060.06-7.69%182,171
Jul 6, 20260.070.070.070.070.07-97,000
Jul 3, 20260.070.070.070.070.078.33%1,028
Jul 2, 20260.060.060.060.060.06-7.69%80,831
Jun 30, 20260.060.070.060.070.07-296,372
Jun 29, 20260.070.070.070.070.07-13.33%610,000
Jun 26, 20260.080.080.080.080.08-18,666
Jun 24, 20260.080.080.080.080.08-12,000
Jun 23, 20260.090.090.080.080.08-121,764
Jun 22, 20260.080.080.080.080.08-6.25%10,090
Jun 19, 20260.080.080.080.080.08-1,000
Jun 18, 20260.080.080.080.080.086.67%80,000
Jun 15, 20260.090.090.070.080.08-6.25%38,000
Jun 12, 20260.080.080.080.080.08-1,000
Jun 11, 20260.090.090.080.080.08-5,500
Jun 9, 20260.080.080.080.080.086.67%142,500
Jun 8, 20260.080.080.070.080.08-169,900
Jun 5, 20260.090.090.080.080.08-6.25%71,178
Jun 4, 20260.090.090.080.080.08-5.88%34,000
Jun 1, 20260.090.090.090.090.096.25%19,000
May 29, 20260.080.080.080.080.08-133,000
May 28, 20260.080.080.080.080.08-110,168
May 27, 20260.090.090.080.080.08-50,700
May 26, 20260.090.090.080.080.08-60,000
May 25, 20260.080.080.080.080.08-7,330
May 22, 20260.080.080.080.080.08-70,000
May 21, 20260.080.080.080.080.08-162,395
May 20, 20260.090.090.080.080.08-11.11%55,000
May 19, 20260.090.090.090.090.09-77,100
May 15, 20260.100.100.090.090.09-3,500
May 14, 20260.100.100.090.090.09-18,000
May 13, 20260.100.100.090.090.09-10.00%56,260
May 12, 20260.100.100.100.100.10-28,500
May 11, 20260.110.110.100.100.105.26%105,600
May 8, 20260.110.110.090.100.10-9.52%284,590
May 7, 20260.110.110.110.110.11-4.55%66,589
May 6, 20260.110.110.110.110.114.76%25,500
May 5, 20260.110.110.110.110.115.00%6,000
May 4, 20260.110.110.100.100.10-13.04%236,500
May 1, 20260.120.120.120.120.12-4.17%115,000
Apr 30, 20260.120.120.120.120.12-40,000
Apr 29, 20260.120.120.120.120.12-3,000
Apr 28, 20260.120.120.120.120.124.35%49,000