Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.43	0.45	0.42	0.43	0.43	-	43,700
May 29, 2025	0.42	0.43	0.42	0.43	0.43	-	23,500
May 28, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	25,000
May 27, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	60,020
May 26, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	36,444
May 23, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	155,700
May 22, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	110,100
May 21, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	16,119
May 20, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	10,100
May 16, 2025	0.49	0.50	0.47	0.47	0.47	-2.08%	11,502
May 15, 2025	0.44	0.48	0.44	0.48	0.48	6.67%	28,949
May 14, 2025	0.46	0.46	0.45	0.45	0.45	1.12%	10,500
May 13, 2025	0.44	0.45	0.44	0.45	0.45	4.71%	52,424
May 12, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	4,000
May 9, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	13,900
May 8, 2025	0.44	0.44	0.42	0.43	0.43	2.38%	10,201
May 7, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	2,902
May 6, 2025	0.44	0.44	0.44	0.44	0.44	-	5,500
May 5, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	41,320
May 2, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	24,936
May 1, 2025	0.47	0.47	0.45	0.45	0.45	-	3,800
Apr 30, 2025	0.46	0.46	0.45	0.45	0.45	-	32,017
Apr 29, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	39,142
Apr 28, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	36,600
Apr 25, 2025	0.44	0.47	0.44	0.45	0.45	2.30%	61,534
Apr 24, 2025	0.42	0.44	0.42	0.44	0.44	8.75%	59,100
Apr 23, 2025	0.40	0.41	0.39	0.40	0.40	-	31,600
Apr 22, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	40,500
Apr 21, 2025	0.42	0.42	0.41	0.42	0.42	0.61%	5,328
Apr 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.79%	1,505
Apr 16, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	-
Apr 15, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	4,100
Apr 14, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	52,000
Apr 11, 2025	0.39	0.40	0.39	0.40	0.40	-	33,700
Apr 10, 2025	0.41	0.41	0.39	0.40	0.40	-	45,105
Apr 9, 2025	0.38	0.41	0.38	0.40	0.40	6.67%	25,049
Apr 8, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	52,300
Apr 7, 2025	0.38	0.39	0.38	0.38	0.38	-3.80%	57,830
Apr 4, 2025	0.44	0.44	0.40	0.40	0.40	-14.13%	128,600
Apr 3, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	31,312
Apr 2, 2025	0.46	0.47	0.45	0.45	0.45	-6.25%	59,900
Apr 1, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	17,400
Mar 31, 2025	0.50	0.50	0.49	0.50	0.50	-	11,500
Mar 28, 2025	0.49	0.50	0.48	0.50	0.50	6.38%	72,030
Mar 27, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	65,618
Mar 26, 2025	0.48	0.48	0.46	0.48	0.48	-2.04%	76,000
Mar 25, 2025	0.45	0.49	0.45	0.49	0.49	8.89%	63,200
Mar 24, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	10,100
Mar 21, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	12,300
Mar 20, 2025	0.45	0.51	0.45	0.47	0.47	-2.08%	55,500