Kodiak Copper Corp. (TSXV:KDK)
 0.7600
 +0.0100 (1.33%)
  Oct 30, 2025, 3:25 PM EDT
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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% | 58,500 | 
| Oct 28, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 29,500 | 
| 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% | 14,000 | 
| 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% | 228,500 | 
| 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% | 25,000 | 
| 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 | - | 25,800 | 
| 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 |