Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.40	0.40	0.39	0.40	0.40	3.90%	61,797
Jan 17, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	23,600
Jan 16, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	19,405
Jan 15, 2025	0.35	0.36	0.35	0.36	0.36	-	21,300
Jan 14, 2025	0.36	0.36	0.35	0.36	0.36	-2.74%	19,400
Jan 13, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	26,305
Jan 10, 2025	0.33	0.35	0.33	0.35	0.35	2.94%	41,516
Jan 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	21,041
Jan 8, 2025	0.35	0.36	0.33	0.35	0.35	-	97,520
Jan 7, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	47,013
Jan 6, 2025	0.36	0.36	0.35	0.35	0.35	-	9,100
Jan 3, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	36,000
Jan 2, 2025	0.38	0.38	0.36	0.36	0.36	-7.69%	31,021
Dec 31, 2024	0.35	0.40	0.35	0.39	0.39	8.33%	51,900
Dec 30, 2024	0.35	0.36	0.35	0.36	0.36	-	50,000
Dec 27, 2024	0.36	0.37	0.36	0.36	0.36	1.41%	35,300
Dec 24, 2024	0.36	0.36	0.36	0.36	0.36	-	18,100
Dec 23, 2024	0.38	0.38	0.36	0.36	0.36	-1.39%	24,104
Dec 20, 2024	0.36	0.37	0.36	0.36	0.36	-	21,900
Dec 19, 2024	0.36	0.37	0.35	0.36	0.36	-1.37%	45,500
Dec 18, 2024	0.37	0.38	0.36	0.37	0.37	-1.35%	24,220
Dec 17, 2024	0.37	0.38	0.36	0.37	0.37	-	35,508
Dec 16, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	22,600
Dec 13, 2024	0.39	0.40	0.38	0.38	0.38	-3.85%	86,100
Dec 12, 2024	0.40	0.41	0.39	0.39	0.39	-2.50%	30,000
Dec 11, 2024	0.40	0.40	0.40	0.40	0.40	1.27%	16,000
Dec 10, 2024	0.40	0.40	0.40	0.40	0.40	-	11,200
Dec 9, 2024	0.41	0.41	0.40	0.40	0.40	-	44,547
Dec 6, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	5,700
Dec 5, 2024	0.40	0.40	0.40	0.40	0.40	-	16,200
Dec 4, 2024	0.41	0.41	0.40	0.40	0.40	-	27,926
Dec 3, 2024	0.40	0.40	0.40	0.40	0.40	-1.23%	15,823
Dec 2, 2024	0.42	0.42	0.41	0.41	0.41	-1.22%	23,405
Nov 29, 2024	0.41	0.41	0.41	0.41	0.41	-1.20%	8,500
Nov 28, 2024	0.42	0.42	0.42	0.42	0.42	-	5,500
Nov 27, 2024	0.41	0.42	0.41	0.42	0.42	1.22%	10,907
Nov 26, 2024	0.41	0.41	0.41	0.41	0.41	-	7,300
Nov 25, 2024	0.41	0.41	0.41	0.41	0.41	-	36,600
Nov 22, 2024	0.41	0.41	0.41	0.41	0.41	-	6,627
Nov 21, 2024	0.41	0.41	0.41	0.41	0.41	-	3,503
Nov 20, 2024	0.42	0.42	0.41	0.41	0.41	-3.53%	22,609
Nov 19, 2024	0.42	0.43	0.42	0.43	0.43	1.19%	48,715
Nov 18, 2024	0.40	0.42	0.40	0.42	0.42	-	24,700
Nov 15, 2024	0.41	0.42	0.40	0.42	0.42	3.70%	11,000
Nov 14, 2024	0.42	0.42	0.40	0.41	0.41	-1.22%	35,800
Nov 13, 2024	0.41	0.41	0.39	0.41	0.41	-0.61%	75,706
Nov 12, 2024	0.44	0.44	0.41	0.41	0.41	-1.79%	63,000
Nov 11, 2024	0.43	0.43	0.42	0.42	0.42	-	59,300
Nov 8, 2024	0.43	0.43	0.42	0.42	0.42	-3.45%	20,500
Nov 7, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	22,100
Nov 6, 2024	0.48	0.48	0.43	0.44	0.44	-5.88%	51,200
Nov 5, 2024	0.48	0.48	0.47	0.47	0.47	-1.58%	42,900
Nov 4, 2024	0.49	0.49	0.48	0.48	0.48	-4.04%	40,300
Nov 1, 2024	0.49	0.50	0.49	0.50	0.50	2.06%	50,726
Oct 31, 2024	0.46	0.49	0.46	0.49	0.49	2.11%	268,825
Oct 30, 2024	0.49	0.49	0.46	0.48	0.48	-1.04%	32,300
Oct 29, 2024	0.49	0.50	0.47	0.48	0.48	4.35%	144,100
Oct 28, 2024	0.46	0.47	0.45	0.46	0.46	2.22%	150,200
Oct 25, 2024	0.45	0.46	0.45	0.45	0.45	1.12%	51,300
Oct 24, 2024	0.46	0.47	0.45	0.45	0.45	-	66,500
Oct 23, 2024	0.46	0.46	0.45	0.45	0.45	-4.30%	87,322
Oct 22, 2024	0.46	0.48	0.46	0.47	0.47	1.09%	90,105
Oct 21, 2024	0.49	0.50	0.46	0.46	0.46	-4.17%	19,100
Oct 18, 2024	0.48	0.50	0.47	0.48	0.48	1.05%	26,526
Oct 17, 2024	0.49	0.49	0.48	0.48	0.48	-2.06%	35,800
Oct 16, 2024	0.51	0.51	0.49	0.49	0.49	-6.73%	36,600
Oct 15, 2024	0.50	0.52	0.50	0.52	0.52	8.33%	36,200
Oct 11, 2024	0.52	0.52	0.48	0.48	0.48	-7.69%	54,510
Oct 10, 2024	0.52	0.52	0.49	0.52	0.52	1.96%	121,925
Oct 9, 2024	0.47	0.51	0.47	0.51	0.51	10.87%	135,600
Oct 8, 2024	0.43	0.47	0.43	0.46	0.46	6.98%	83,100
Oct 7, 2024	0.43	0.43	0.43	0.43	0.43	4.88%	38,440
Oct 4, 2024	0.42	0.43	0.41	0.41	0.41	-4.65%	88,300
Oct 3, 2024	0.44	0.44	0.43	0.43	0.43	-	43,015
Oct 2, 2024	0.43	0.43	0.43	0.43	0.43	-1.15%	10,612
Oct 1, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	16,505
Sep 30, 2024	0.43	0.43	0.43	0.43	0.43	-2.27%	5,200
Sep 27, 2024	0.45	0.45	0.43	0.44	0.44	-1.12%	29,000
Sep 26, 2024	0.47	0.47	0.44	0.45	0.45	-4.30%	104,100
Sep 25, 2024	0.47	0.48	0.47	0.47	0.47	-	21,632
Sep 24, 2024	0.44	0.47	0.44	0.47	0.47	8.14%	68,300
Sep 23, 2024	0.43	0.45	0.43	0.43	0.43	2.38%	29,200
Sep 20, 2024	0.44	0.44	0.42	0.42	0.42	-1.18%	5,500
Sep 19, 2024	0.44	0.44	0.43	0.43	0.43	-	46,000
Sep 18, 2024	0.42	0.44	0.42	0.43	0.43	-2.30%	40,600
Sep 17, 2024	0.45	0.45	0.44	0.44	0.44	-2.25%	47,208
Sep 16, 2024	0.48	0.48	0.44	0.45	0.45	-4.30%	147,200
Sep 13, 2024	0.45	0.47	0.45	0.47	0.47	4.49%	78,000
Sep 12, 2024	0.43	0.45	0.43	0.45	0.45	2.30%	28,800
Sep 11, 2024	0.42	0.44	0.42	0.44	0.44	3.57%	18,504
Sep 10, 2024	0.42	0.44	0.41	0.42	0.42	-	36,700
Sep 9, 2024	0.40	0.42	0.40	0.42	0.42	5.00%	52,000
Sep 6, 2024	0.41	0.41	0.40	0.40	0.40	-1.23%	34,524
Sep 5, 2024	0.42	0.42	0.41	0.41	0.41	-5.81%	63,700
Sep 4, 2024	0.42	0.43	0.42	0.43	0.43	-2.27%	4,500
Sep 3, 2024	0.43	0.44	0.43	0.44	0.44	-	5,200
Aug 30, 2024	0.43	0.45	0.42	0.44	0.44	3.53%	14,400
Aug 29, 2024	0.44	0.44	0.43	0.43	0.43	-3.41%	38,520
Aug 28, 2024	0.44	0.44	0.44	0.44	0.44	1.15%	45,630
Aug 27, 2024	0.44	0.46	0.44	0.44	0.44	-	69,500