Kidoz Inc. (TSXV:KDOZ)
Canada · Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
Sep 11, 2025, 3:03 PM EDT
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 4,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 8,000 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 65,570 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 7,000 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 7,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 12,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 500 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 3,500 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | -2.13% | 112,600 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.08% | 3,001 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.89% | 7,800 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 24,440 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 4,800 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 4,600 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 2,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.13% | 19,100 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 3,666 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.38% | 8,873 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 3,000 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 6,409 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 16,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 6,000 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -6.00% | 25,020 |
| Jul 31, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | - | 13.64% | 2,560 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | - | -16.98% | 6,000 |
| 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 |