Kodiak Copper Corp. (TSXV:KDK)
Canada · Delayed Price · Currency is CAD 0.6300
0.00 (0.00%)
Aug 13, 2025, 1:59 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,222 |
| 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 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -3.17% | 70,929 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 52,100 |
| Jul 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 12,000 |
| Jul 28, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -3.08% | 119,900 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 99,722 |
| Jul 24, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 79,900 |
| Jul 23, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -5.97% | 33,211 |
| Jul 22, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 3.08% | 38,943 |
| Jul 21, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 140,823 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 106,624 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,025 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.58 | 0.62 | 0.62 | -7.46% | 216,528 |
| Jul 15, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 20,700 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 24,208 |
| Jul 11, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 11.67% | 120,200 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -9.09% | 357,931 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 120,900 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 151,941 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 149,100 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 22,600 |
| Jul 2, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 2.90% | 144,900 |
| Jun 30, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 95,729 |
| Jun 27, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | - | 200,000 |
| Jun 26, 2025 | 0.69 | 0.70 | 0.62 | 0.68 | 0.68 | 4.62% | 245,431 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 12,431 |
| Jun 24, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 27,135 |
| Jun 23, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | -1.47% | 101,200 |
| 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 |