Kodiak Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.70	0.77	0.70	0.74	0.74	-	134,635
Jun 9, 2026	0.79	0.81	0.73	0.74	0.74	-6.33%	272,968
Jun 8, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	38,302
Jun 5, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	73,839
Jun 4, 2026	0.84	0.84	0.82	0.83	0.83	-	87,350
Jun 3, 2026	0.84	0.85	0.81	0.83	0.83	-	320,955
Jun 2, 2026	0.92	0.92	0.82	0.83	0.83	-7.78%	450,538
Jun 1, 2026	0.90	0.91	0.89	0.90	0.90	-5.26%	228,320
May 29, 2026	0.94	0.96	0.94	0.95	0.95	-	18,109
May 28, 2026	0.92	0.95	0.92	0.95	0.95	7.95%	52,636
May 27, 2026	0.94	0.97	0.88	0.88	0.88	-5.38%	114,662
May 26, 2026	0.90	0.97	0.90	0.93	0.93	1.09%	140,044
May 25, 2026	0.93	0.93	0.90	0.92	0.92	2.22%	25,043
May 22, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	10,822
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