Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.84	0.90	0.82	0.89	0.89	5.95%	284,761
Dec 18, 2025	0.86	0.86	0.80	0.84	0.84	1.20%	157,254
Dec 17, 2025	0.88	0.88	0.82	0.83	0.83	-3.49%	239,615
Dec 16, 2025	0.88	0.89	0.85	0.86	0.86	-	223,889
Dec 15, 2025	0.84	0.89	0.81	0.86	0.86	13.16%	448,698
Dec 12, 2025	0.76	0.79	0.72	0.76	0.76	1.33%	292,998
Dec 11, 2025	0.72	0.75	0.71	0.75	0.75	5.63%	101,241
Dec 10, 2025	0.71	0.73	0.70	0.71	0.71	-1.39%	85,580
Dec 9, 2025	0.75	0.76	0.72	0.72	0.72	-1.37%	160,208
Dec 8, 2025	0.70	0.78	0.69	0.73	0.73	4.29%	211,351
Dec 5, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	34,628
Dec 4, 2025	0.74	0.74	0.68	0.69	0.69	-5.48%	91,994
Dec 3, 2025	0.72	0.74	0.71	0.73	0.73	4.29%	65,595
Dec 2, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	56,677
Dec 1, 2025	0.72	0.72	0.66	0.69	0.69	-1.43%	82,520
Nov 28, 2025	0.70	0.74	0.69	0.70	0.70	-	84,920
Nov 27, 2025	0.69	0.70	0.66	0.70	0.70	1.45%	89,358
Nov 26, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	33,019
Nov 25, 2025	0.70	0.71	0.68	0.70	0.70	-	88,724
Nov 24, 2025	0.66	0.70	0.66	0.70	0.70	6.06%	154,316
Nov 21, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	98,561
Nov 20, 2025	0.67	0.68	0.65	0.65	0.65	-1.52%	103,162
Nov 19, 2025	0.66	0.67	0.65	0.66	0.66	3.13%	254,329
Nov 18, 2025	0.66	0.66	0.62	0.64	0.64	-3.03%	28,682
Nov 17, 2025	0.68	0.68	0.64	0.66	0.66	4.76%	85,703
Nov 14, 2025	0.67	0.67	0.62	0.63	0.63	-5.97%	161,332
Nov 13, 2025	0.71	0.72	0.67	0.67	0.67	-4.29%	112,106
Nov 12, 2025	0.72	0.72	0.70	0.70	0.70	-	65,880
Nov 11, 2025	0.69	0.72	0.68	0.70	0.70	2.94%	65,003
Nov 10, 2025	0.70	0.70	0.64	0.68	0.68	7.94%	23,380
Nov 7, 2025	0.64	0.64	0.58	0.63	0.63	-3.08%	102,208
Nov 6, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	47,045
Nov 5, 2025	0.70	0.71	0.65	0.66	0.66	-4.35%	97,237
Nov 4, 2025	0.70	0.70	0.68	0.69	0.69	-5.48%	111,308
Nov 3, 2025	0.76	0.76	0.73	0.73	0.73	-3.95%	45,392
Oct 31, 2025	0.75	0.76	0.73	0.76	0.76	-	105,884
Oct 30, 2025	0.76	0.76	0.71	0.76	0.76	1.33%	37,600
Oct 29, 2025	0.74	0.76	0.74	0.75	0.75	2.74%	58,459
Oct 28, 2025	0.73	0.73	0.71	0.73	0.73	1.39%	29,451
Oct 27, 2025	0.77	0.77	0.71	0.72	0.72	-4.00%	44,209
Oct 24, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	2,525
Oct 23, 2025	0.77	0.77	0.73	0.73	0.73	-3.95%	13,950
Oct 22, 2025	0.76	0.77	0.72	0.76	0.76	-	99,327
Oct 21, 2025	0.82	0.82	0.74	0.76	0.76	-8.43%	228,483
Oct 20, 2025	0.78	0.89	0.78	0.83	0.83	7.79%	329,347
Oct 17, 2025	0.80	0.80	0.76	0.77	0.77	-6.10%	83,425
Oct 16, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	24,959
Oct 15, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	67,828
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	-	25,791