Kodiak Copper Corp. (TSXV:KDK)
Canada · Delayed Price · Currency is CAD 0.7400
-0.0100 (-1.33%)
Sep 18, 2025, 9:30 AM EDT
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 68,505 |
| 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 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -3.17% | 70,929 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 52,100 |
| Jul 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 12,000 |
| Jul 28, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -3.08% | 119,900 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 99,722 |
| Jul 24, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 79,900 |
| Jul 23, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -5.97% | 33,211 |
| Jul 22, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 3.08% | 38,943 |
| Jul 21, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 140,823 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 106,624 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,025 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.58 | 0.62 | 0.62 | -7.46% | 216,528 |
| Jul 15, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 20,700 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 24,208 |
| Jul 11, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 11.67% | 120,200 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -9.09% | 357,931 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 120,900 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 151,941 |