Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.73	0.73	0.67	0.68	0.68	-2.86%	112,440
Jun 19, 2025	0.73	0.73	0.69	0.70	0.70	-5.41%	39,617
Jun 18, 2025	0.66	0.75	0.63	0.74	0.74	13.85%	185,544
Jun 17, 2025	0.63	0.68	0.62	0.65	0.65	4.84%	83,505
Jun 16, 2025	0.59	0.64	0.59	0.62	0.62	3.33%	59,300
Jun 13, 2025	0.57	0.66	0.57	0.60	0.60	3.45%	302,228
Jun 12, 2025	0.55	0.58	0.54	0.58	0.58	3.57%	71,400
Jun 11, 2025	0.53	0.62	0.53	0.56	0.56	3.70%	216,438
Jun 10, 2025	0.50	0.58	0.50	0.54	0.54	9.09%	212,800
Jun 9, 2025	0.50	0.50	0.49	0.50	0.50	-	23,500
Jun 6, 2025	0.53	0.53	0.49	0.50	0.50	-1.00%	65,700
Jun 5, 2025	0.45	0.50	0.44	0.50	0.50	12.36%	200,500
Jun 4, 2025	0.45	0.45	0.43	0.45	0.45	-	77,540
Jun 3, 2025	0.45	0.46	0.44	0.45	0.45	-	97,100
Jun 2, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	96,300
May 30, 2025	0.43	0.45	0.42	0.43	0.43	-	43,700
May 29, 2025	0.42	0.43	0.42	0.43	0.43	-	23,500
May 28, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	25,000
May 27, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	60,020
May 26, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	36,444
May 23, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	155,700
May 22, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	110,100
May 21, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	16,119
May 20, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	10,100
May 16, 2025	0.49	0.50	0.47	0.47	0.47	-2.08%	11,502
May 15, 2025	0.44	0.48	0.44	0.48	0.48	6.67%	28,949
May 14, 2025	0.46	0.46	0.45	0.45	0.45	1.12%	10,500
May 13, 2025	0.44	0.45	0.44	0.45	0.45	4.71%	52,424
May 12, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	4,000
May 9, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	13,900
May 8, 2025	0.44	0.44	0.42	0.43	0.43	2.38%	10,201
May 7, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	2,902
May 6, 2025	0.44	0.44	0.44	0.44	0.44	-	5,500
May 5, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	41,320
May 2, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	24,936
May 1, 2025	0.47	0.47	0.45	0.45	0.45	-	3,800
Apr 30, 2025	0.46	0.46	0.45	0.45	0.45	-	32,017
Apr 29, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	39,142
Apr 28, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	36,600
Apr 25, 2025	0.44	0.47	0.44	0.45	0.45	2.30%	61,534
Apr 24, 2025	0.42	0.44	0.42	0.44	0.44	8.75%	59,100
Apr 23, 2025	0.40	0.41	0.39	0.40	0.40	-	31,600
Apr 22, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	40,500
Apr 21, 2025	0.42	0.42	0.41	0.42	0.42	0.61%	5,328
Apr 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.79%	1,505
Apr 16, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	-
Apr 15, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	4,100
Apr 14, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	52,000
Apr 11, 2025	0.39	0.40	0.39	0.40	0.40	-	33,700
Apr 10, 2025	0.41	0.41	0.39	0.40	0.40	-	45,105