Kodiak Copper Corp. (TSXV:KDK)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0100 (-1.03%)
Feb 20, 2026, 11:49 AM EST
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | - | - | 24,899 |
| Feb 19, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 92,942 |
| Feb 18, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 166,956 |
| Feb 17, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 2.00% | 195,710 |
| Feb 13, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 35,515 |
| Feb 12, 2026 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 169,342 |
| Feb 11, 2026 | 1.07 | 1.08 | 0.99 | 1.03 | 1.03 | -2.37% | 242,514 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.48% | 101,653 |
| Feb 9, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 171,039 |
| Feb 6, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 60,912 |
| Feb 5, 2026 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -9.91% | 131,877 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.05 | 1.11 | 1.11 | 2.78% | 388,056 |
| Feb 3, 2026 | 1.06 | 1.14 | 1.04 | 1.08 | 1.08 | 4.85% | 333,158 |
| Feb 2, 2026 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 159,940 |
| Jan 30, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | -0.93% | 499,027 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -6.09% | 376,732 |
| Jan 28, 2026 | 1.12 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 433,959 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.04 | 1.14 | 1.14 | -2.56% | 580,578 |
| Jan 26, 2026 | 1.16 | 1.24 | 1.14 | 1.17 | 1.17 | -0.85% | 505,826 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.05 | 1.18 | 1.18 | -4.84% | 1,302,824 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 191,317 |
| Jan 21, 2026 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 6.90% | 310,499 |
| Jan 20, 2026 | 1.11 | 1.19 | 1.10 | 1.16 | 1.16 | 2.65% | 150,168 |
| Jan 19, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 70,825 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.07 | 1.15 | 1.15 | 4.55% | 194,477 |
| Jan 15, 2026 | 1.07 | 1.17 | 1.04 | 1.10 | 1.10 | 3.77% | 375,963 |
| Jan 14, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 159,755 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 158,084 |
| Jan 12, 2026 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 261,164 |
| Jan 9, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 141,990 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 83,926 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | - | 262,669 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 264,667 |
| Jan 5, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 9.52% | 324,143 |
| Jan 2, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | - | 303,250 |
| Dec 31, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | - | 81,774 |
| Dec 30, 2025 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | 3.96% | 195,919 |
| Dec 29, 2025 | 0.97 | 1.09 | 0.96 | 1.01 | 1.01 | 10.99% | 487,144 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 54,117 |
| Dec 23, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 148,800 |
| Dec 22, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | 3.37% | 301,891 |
| Dec 19, 2025 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 5.95% | 284,761 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | 1.20% | 157,254 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -3.49% | 239,615 |
| Dec 16, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | - | 223,889 |
| Dec 15, 2025 | 0.84 | 0.89 | 0.81 | 0.86 | 0.86 | 13.16% | 448,698 |
| Dec 12, 2025 | 0.76 | 0.79 | 0.72 | 0.76 | 0.76 | 1.33% | 292,998 |
| Dec 11, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 101,241 |
| Dec 10, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 85,580 |
| Dec 9, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -1.37% | 160,208 |