Kodiak Copper Corp. (TSXV:KDK)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0500 (-5.00%)
Mar 12, 2026, 3:06 PM EST
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | - | -3.50% | 76,692 |
| Mar 11, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 68,919 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 155,421 |
| Mar 9, 2026 | 1.05 | 1.06 | 0.99 | 1.04 | 1.04 | -2.80% | 298,852 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 108,122 |
| Mar 5, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 254,223 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 150,257 |
| Mar 3, 2026 | 1.11 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 346,562 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 205,556 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 192,036 |
| Feb 26, 2026 | 1.08 | 1.15 | 1.07 | 1.09 | 1.09 | 1.87% | 403,128 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 189,427 |
| Feb 24, 2026 | 1.00 | 1.07 | 0.97 | 1.06 | 1.06 | 9.28% | 445,505 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 319,961 |
| Feb 20, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 95,322 |
| 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 |