Skip to main content
logo
KDA Group Inc. (TSXV:KDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Sep 18, 2026, 3:58 PM EST

KDA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.080.070.070.07-7.14%220,002
Sep 17, 20260.070.070.070.070.07-128,817
Sep 16, 20260.070.070.070.070.07-12.50%45,000
Sep 15, 20260.080.080.080.080.086.67%40,500
Sep 14, 20260.080.080.080.080.087.14%105,730
Sep 11, 20260.090.090.070.070.07-33.33%181,461
Sep 10, 20260.070.110.070.110.1150.00%74,000
Sep 9, 20260.070.070.070.070.07-12.50%9,000
Sep 8, 20260.080.080.080.080.08-3,025
Sep 4, 20260.070.080.070.080.0814.29%33,000
Sep 3, 20260.070.070.070.070.07-22,500
Sep 2, 20260.090.090.070.070.07-26.32%84,194
Aug 27, 20260.100.100.100.100.10-5.00%81,000
Aug 26, 20260.100.100.100.100.10-275,000
Aug 25, 20260.100.100.100.100.1011.11%1,000
Aug 21, 20260.090.090.090.090.09-25,500
Aug 20, 20260.080.090.080.090.0912.50%43,510
Aug 19, 20260.080.090.080.080.086.67%65,000
Aug 18, 20260.060.080.060.080.0836.36%162,000
Aug 17, 20260.060.060.060.060.06-8.33%28,400
Aug 13, 20260.060.060.060.060.06-10,358
Aug 11, 20260.060.060.060.060.06-1,898
Aug 10, 20260.060.060.060.060.06-11,342
Aug 7, 20260.060.060.060.060.06-7.69%45,812
Aug 6, 20260.070.070.070.070.07-5,000
Aug 5, 20260.070.070.070.070.07-3,000
Aug 4, 20260.070.070.070.070.07-7.14%3,000
Jul 31, 20260.070.070.070.070.07-2,000
Jul 30, 20260.070.070.070.070.07-19,449
Jul 29, 20260.070.070.070.070.07-142,000
Jul 27, 20260.070.070.070.070.07-49,000
Jul 24, 20260.070.070.070.070.07-6.67%238,000
Jul 23, 20260.080.080.080.080.08-22,333
Jul 22, 20260.080.080.080.080.08-23,000
Jul 21, 20260.080.080.080.080.087.14%5,000
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