Skip to main content
logo
KDA Group Inc. (TSXV:KDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: May 21, 2026

KDA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20260.120.120.110.120.12-4.17%160,275
Apr 23, 20260.120.120.120.120.12-27,500
Apr 22, 20260.120.120.120.120.124.35%65,544
Apr 21, 20260.130.140.120.120.12-14.81%209,475
Apr 20, 20260.140.140.140.140.14-3.57%64,500
Apr 17, 20260.140.140.140.140.14-107,000
Apr 16, 20260.140.140.140.140.147.69%48,141
Apr 15, 20260.140.140.130.130.13-3.70%44,064
Apr 14, 20260.130.140.130.140.14-58,782
Apr 13, 20260.140.140.130.140.14-132,230
Apr 10, 20260.120.140.120.140.1412.50%197,500
Apr 9, 20260.120.120.120.120.12-29,295
Apr 8, 20260.120.120.120.120.124.35%10,583
Apr 7, 20260.120.120.120.120.124.55%17,500
Apr 6, 20260.120.120.110.110.11-8.33%81,002
Apr 2, 20260.130.130.110.120.124.35%82,500
Apr 1, 20260.130.130.120.120.12-4.17%112,627
Mar 31, 20260.130.140.120.120.124.35%24,500
Mar 30, 20260.120.130.120.120.12-86,568
Mar 27, 20260.120.120.120.120.12-4.17%58,836
Mar 26, 20260.120.130.120.120.12-89,778
Mar 25, 20260.120.120.120.120.12-83,500
Mar 24, 20260.120.120.120.120.124.35%11,000
Mar 23, 20260.120.120.120.120.124.55%20,000
Mar 20, 20260.120.120.110.110.11-22,500
Mar 19, 20260.120.120.110.110.11-8.33%117,000
Mar 18, 20260.130.130.120.120.12-4.00%30,154
Mar 17, 20260.130.130.130.130.13-3.85%28,800
Mar 16, 20260.140.140.130.130.134.00%2,500
Mar 13, 20260.140.140.130.130.13-10.71%154,558
Mar 12, 20260.130.140.130.140.1412.00%151,767
Mar 11, 20260.130.130.130.130.13-10.71%31,500
Mar 10, 20260.140.140.140.140.1416.67%120,000