TSXV:KDOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	19,657
Mar 25, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	17,016
Mar 24, 2026	0.26	0.26	0.25	0.26	0.26	-	4,002
Mar 23, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	1,355
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,590
Mar 19, 2026	0.28	0.28	0.24	0.26	0.26	-10.34%	23,325
Mar 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	12,121
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	1,001
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	913
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,364
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	3,610
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-	1,561
Mar 10, 2026	0.32	0.32	0.28	0.32	0.32	3.23%	32,422
Mar 9, 2026	0.31	0.32	0.31	0.31	0.31	-	5,187
Mar 6, 2026	0.31	0.32	0.31	0.31	0.31	-	9,638
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-	4,512
Mar 4, 2026	0.32	0.32	0.29	0.31	0.31	-6.06%	9,282
Mar 3, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	10,370
Mar 2, 2026	0.35	0.39	0.35	0.36	0.36	1.43%	45,684
Feb 27, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	8,408
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	10.61%	16,318
Feb 24, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	4,080
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	13,344
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	14,028
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	12,402
Feb 18, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	5,500
Feb 17, 2026	0.25	0.26	0.25	0.26	0.26	-	43,884
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	7,344
Feb 12, 2026	0.28	0.31	0.28	0.28	0.28	5.77%	47,536
Feb 11, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	9,620
Feb 10, 2026	0.29	0.29	0.26	0.28	0.28	-8.33%	15,665
Feb 9, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	49,596
Feb 6, 2026	0.35	0.35	0.31	0.33	0.33	-2.94%	16,537
Feb 5, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	60,891
Feb 3, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	10,538
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	25,138
Jan 30, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	51,566
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-	12,355
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,635
Jan 27, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	20,303
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	8,501
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	6,435
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	16,654
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	6,578
Jan 20, 2026	0.37	0.39	0.35	0.38	0.38	2.70%	19,072
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,890
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,684
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	-	7,500
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	14,833
Jan 13, 2026	0.36	0.41	0.36	0.40	0.40	14.29%	39,236