Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.82	0.82	0.78	0.81	0.81	1.25%	73,600
Oct 10, 2025	0.82	0.82	0.79	0.80	0.80	-	25,800
Oct 9, 2025	0.80	0.81	0.78	0.80	0.80	-	164,300
Oct 8, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	127,800
Oct 7, 2025	0.79	0.79	0.75	0.77	0.77	-2.53%	63,100
Oct 6, 2025	0.77	0.79	0.74	0.79	0.79	5.33%	78,807
Oct 3, 2025	0.75	0.79	0.71	0.75	0.75	-1.32%	96,144
Oct 2, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	36,600
Oct 1, 2025	0.80	0.82	0.78	0.78	0.78	-1.27%	117,700
Sep 30, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	121,530
Sep 29, 2025	0.75	0.77	0.74	0.76	0.76	2.70%	22,800
Sep 26, 2025	0.74	0.75	0.72	0.74	0.74	-	46,311
Sep 25, 2025	0.75	0.75	0.74	0.74	0.74	-	63,022
Sep 24, 2025	0.79	0.79	0.74	0.74	0.74	-6.33%	165,800
Sep 23, 2025	0.82	0.82	0.79	0.79	0.79	-2.47%	141,500
Sep 22, 2025	0.81	0.82	0.78	0.81	0.81	-	128,405
Sep 19, 2025	0.80	0.82	0.78	0.81	0.81	-1.22%	129,347
Sep 18, 2025	0.74	0.82	0.74	0.82	0.82	10.81%	160,000
Sep 17, 2025	0.74	0.75	0.72	0.74	0.74	-1.33%	69,505
Sep 16, 2025	0.74	0.76	0.74	0.75	0.75	7.14%	206,409
Sep 15, 2025	0.68	0.70	0.66	0.70	0.70	4.48%	214,400
Sep 12, 2025	0.66	0.67	0.64	0.67	0.67	-	125,935
Sep 11, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	62,600
Sep 10, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	56,402
Sep 9, 2025	0.66	0.69	0.66	0.67	0.67	3.08%	47,000
Sep 8, 2025	0.66	0.68	0.64	0.65	0.65	-	70,230
Sep 5, 2025	0.68	0.70	0.65	0.65	0.65	-1.52%	195,030
Sep 4, 2025	0.70	0.70	0.66	0.66	0.66	-13.16%	164,038
Sep 3, 2025	0.79	0.81	0.75	0.76	0.76	-1.30%	136,524
Sep 2, 2025	0.68	0.77	0.65	0.77	0.77	18.46%	306,025
Aug 29, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	46,220
Aug 28, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	100,700
Aug 27, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	14,000
Aug 26, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	18,700
Aug 25, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	26,900
Aug 22, 2025	0.62	0.62	0.57	0.60	0.60	-3.23%	87,707
Aug 21, 2025	0.62	0.64	0.62	0.62	0.62	-	57,800
Aug 20, 2025	0.60	0.62	0.60	0.62	0.62	-	62,200
Aug 19, 2025	0.60	0.64	0.59	0.62	0.62	3.33%	56,000
Aug 18, 2025	0.59	0.63	0.57	0.60	0.60	-	136,626
Aug 15, 2025	0.60	0.62	0.60	0.60	0.60	-	126,100
Aug 14, 2025	0.63	0.64	0.59	0.60	0.60	-4.76%	109,638
Aug 13, 2025	0.63	0.63	0.63	0.63	0.63	-	21,232
Aug 12, 2025	0.65	0.65	0.63	0.63	0.63	-	14,046
Aug 11, 2025	0.65	0.65	0.63	0.63	0.63	-	27,231
Aug 8, 2025	0.61	0.64	0.60	0.63	0.63	1.61%	137,500
Aug 7, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	8,000
Aug 6, 2025	0.61	0.62	0.61	0.61	0.61	-	9,345
Aug 5, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	42,200
Aug 1, 2025	0.61	0.63	0.60	0.62	0.62	1.64%	44,230