Kodiak Copper Corp. (TSXV:KDK)
0.8100
+0.0100 (1.25%)
Oct 14, 2025, 3:59 PM EDT
Kodiak Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |