Kidoz Inc. (TSXV:KDOZ)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
Jun 27, 2025, 4:00 PM EDT
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 4.00% | 9,500 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 566 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,020 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Jun 18, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | - | 78,500 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -9.09% | 14,030 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10.00% | 500 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 23,400 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 1,500 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.77% | 8,000 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -10.17% | 11,500 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 11,535 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 1,600 |
| May 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 21,310 |
| May 29, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | - | -9.09% | 15,000 |
| May 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 22, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 4,113 |
| May 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7.46% | 500 |
| May 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -6.94% | 1,500 |
| May 14, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 16.13% | 10,500 |
| May 13, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -11.43% | 5,513 |
| May 12, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | - | -2.78% | 1,850 |
| May 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | 2.86% | 3,100 |
| May 8, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | - | 22.81% | 68,300 |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -9.52% | 3,000 |