Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.91	0.92	0.88	0.91	0.91	1.11%	289,520
May 20, 2026	0.90	0.94	0.90	0.90	0.90	-1.10%	79,471
May 19, 2026	0.95	0.96	0.91	0.91	0.91	-4.21%	123,851
May 15, 2026	0.97	1.00	0.95	0.95	0.95	-5.00%	22,957
May 14, 2026	1.05	1.06	0.99	1.00	1.00	-8.26%	39,513
May 13, 2026	1.15	1.15	1.05	1.09	1.09	-3.54%	109,722
May 12, 2026	0.96	1.13	0.96	1.13	1.13	11.88%	350,081
May 11, 2026	0.98	1.01	0.98	1.01	1.01	6.32%	64,503
May 8, 2026	0.88	0.97	0.88	0.95	0.95	6.74%	120,972
May 7, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	19,060
May 6, 2026	0.87	0.94	0.87	0.90	0.90	5.88%	131,254
May 5, 2026	0.87	0.88	0.83	0.85	0.85	-1.16%	59,110
May 4, 2026	0.90	0.92	0.86	0.86	0.86	-3.37%	82,864
May 1, 2026	0.89	0.92	0.87	0.89	0.89	-	76,947
Apr 30, 2026	0.89	0.92	0.88	0.89	0.89	4.71%	92,528
Apr 29, 2026	0.92	0.93	0.83	0.85	0.85	-5.56%	103,422
Apr 28, 2026	0.92	0.93	0.89	0.90	0.90	-3.23%	77,228
Apr 27, 2026	0.97	0.97	0.91	0.93	0.93	-2.11%	43,919
Apr 24, 2026	0.95	0.96	0.95	0.95	0.95	3.26%	19,449
Apr 23, 2026	0.93	0.93	0.91	0.92	0.92	1.10%	44,934
Apr 22, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	166,319
Apr 21, 2026	0.93	0.94	0.89	0.90	0.90	-3.74%	96,576
Apr 20, 2026	0.96	0.96	0.92	0.94	0.94	-4.59%	111,282
Apr 17, 2026	0.96	1.01	0.96	0.98	0.98	5.38%	55,956
Apr 16, 2026	1.03	1.03	0.93	0.93	0.93	-9.71%	109,591
Apr 15, 2026	0.89	1.03	0.89	1.03	1.03	14.44%	245,998
Apr 14, 2026	0.93	0.94	0.90	0.90	0.90	-3.23%	131,278
Apr 13, 2026	0.88	0.94	0.88	0.93	0.93	3.33%	72,580
Apr 10, 2026	0.90	0.93	0.90	0.90	0.90	2.27%	154,488
Apr 9, 2026	0.92	0.92	0.88	0.88	0.88	-	78,626
Apr 8, 2026	0.90	0.92	0.88	0.88	0.88	2.33%	63,111
Apr 7, 2026	0.87	0.88	0.83	0.86	0.86	1.18%	72,745
Apr 6, 2026	0.85	0.85	0.85	0.85	0.85	-	17,919
Apr 2, 2026	0.83	0.85	0.81	0.85	0.85	-2.30%	22,595
Apr 1, 2026	0.84	0.88	0.83	0.87	0.87	4.82%	328,444
Mar 31, 2026	0.78	0.84	0.78	0.83	0.83	6.41%	108,618
Mar 30, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	28,610
Mar 27, 2026	0.73	0.80	0.73	0.79	0.79	5.33%	124,334
Mar 26, 2026	0.76	0.79	0.75	0.75	0.75	-7.41%	117,748
Mar 25, 2026	0.76	0.83	0.76	0.81	0.81	6.58%	192,969
Mar 24, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	183,281
Mar 23, 2026	0.71	0.78	0.69	0.77	0.77	4.05%	361,615
Mar 20, 2026	0.75	0.78	0.72	0.74	0.74	-5.13%	287,914
Mar 19, 2026	0.80	0.82	0.74	0.78	0.78	-8.24%	367,449
Mar 18, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	119,522
Mar 17, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	33,784
Mar 16, 2026	0.95	0.95	0.90	0.92	0.92	-1.08%	146,462
Mar 13, 2026	1.00	1.00	0.93	0.93	0.93	-3.12%	178,887
Mar 12, 2026	1.02	1.02	0.95	0.96	0.96	-4.00%	121,199
Mar 11, 2026	1.01	1.02	0.98	1.00	1.00	-1.96%	68,919