Kodiak Copper Corp. (TSXV:KDK)
0.6700
-0.0200 (-2.90%)
Sep 11, 2025, 3:45 PM EDT
Kodiak Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 50,050 |
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 |
Jul 7, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 149,100 |
Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 22,600 |
Jul 2, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 2.90% | 144,900 |