Kidoz Inc. (TSXV:KDOZ)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0150 (6.00%)
Jul 23, 2025, 4:00 PM EDT
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 23, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 6.00% | 12,500 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 2,200 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 8.70% | 12,593 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -9.80% | 1,499 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 10,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13.04% | 515 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 7,635 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.20% | 2,539 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20,744 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -8.89% | 20,715 |
| Jul 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | - | 2,500 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.21 | 0.23 | - | -13.46% | 45,038 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,292 |
| 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 |