Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	500
Mar 28, 2025	0.49	0.50	0.48	0.50	0.50	6.38%	72,030
Mar 27, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	65,618
Mar 26, 2025	0.48	0.48	0.46	0.48	0.48	-2.04%	76,000
Mar 25, 2025	0.45	0.49	0.45	0.49	0.49	8.89%	63,200
Mar 24, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	10,100
Mar 21, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	12,300
Mar 20, 2025	0.45	0.51	0.45	0.47	0.47	-2.08%	55,500
Mar 19, 2025	0.50	0.52	0.47	0.48	0.48	2.13%	157,300
Mar 18, 2025	0.43	0.47	0.43	0.47	0.47	10.59%	577,409
Mar 17, 2025	0.41	0.43	0.40	0.43	0.43	1.19%	57,730
Mar 14, 2025	0.44	0.44	0.42	0.42	0.42	-1.18%	13,000
Mar 13, 2025	0.40	0.43	0.40	0.43	0.43	6.25%	72,742
Mar 12, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	64,000
Mar 11, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	89,100
Mar 10, 2025	0.40	0.40	0.40	0.40	0.40	-	11,100
Mar 7, 2025	0.41	0.42	0.38	0.40	0.40	-2.44%	90,325
Mar 6, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	29,200
Mar 5, 2025	0.43	0.44	0.41	0.42	0.42	-3.45%	110,434
Mar 4, 2025	0.44	0.45	0.43	0.44	0.44	-3.33%	66,500
Mar 3, 2025	0.46	0.49	0.44	0.45	0.45	-2.17%	71,714
Feb 28, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	56,200
Feb 27, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	33,138
Feb 26, 2025	0.50	0.51	0.48	0.48	0.48	-2.04%	110,325
Feb 25, 2025	0.51	0.51	0.46	0.49	0.49	-	114,100
Feb 24, 2025	0.48	0.50	0.48	0.49	0.49	3.16%	45,800
Feb 21, 2025	0.48	0.49	0.48	0.48	0.48	1.06%	55,300
Feb 20, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	33,945
Feb 19, 2025	0.47	0.47	0.46	0.47	0.47	-	14,100
Feb 18, 2025	0.47	0.48	0.47	0.47	0.47	-1.06%	71,300
Feb 14, 2025	0.51	0.51	0.47	0.47	0.47	-4.08%	70,700
Feb 13, 2025	0.48	0.52	0.48	0.49	0.49	4.26%	77,700
Feb 12, 2025	0.44	0.47	0.44	0.47	0.47	6.82%	30,240
Feb 11, 2025	0.44	0.45	0.43	0.44	0.44	-	27,600
Feb 10, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	46,000
Feb 7, 2025	0.44	0.44	0.41	0.42	0.42	5.00%	15,500
Feb 6, 2025	0.40	0.41	0.40	0.40	0.40	-8.05%	98,033
Feb 5, 2025	0.43	0.44	0.43	0.44	0.44	3.57%	12,700
Feb 4, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	20,800
Feb 3, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	44,517
Jan 31, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	111,300
Jan 30, 2025	0.41	0.41	0.41	0.41	0.41	-	79,444
Jan 29, 2025	0.44	0.44	0.41	0.41	0.41	-3.53%	57,600
Jan 28, 2025	0.45	0.45	0.42	0.43	0.43	2.41%	20,722
Jan 27, 2025	0.40	0.42	0.40	0.42	0.42	-5.68%	30,300
Jan 24, 2025	0.42	0.44	0.41	0.44	0.44	7.32%	51,010
Jan 23, 2025	0.41	0.42	0.39	0.41	0.41	-2.38%	63,700
Jan 22, 2025	0.40	0.42	0.40	0.42	0.42	1.20%	30,143
Jan 21, 2025	0.39	0.42	0.39	0.42	0.42	3.75%	33,520
Jan 20, 2025	0.40	0.40	0.39	0.40	0.40	3.90%	61,800