TSXV:KDOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.28	0.28	0.28	0.28	-	-	3,715
May 11, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	19,004
May 7, 2026	0.30	0.30	0.28	0.29	0.29	-	21,847
May 6, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	41,000
May 5, 2026	0.28	0.30	0.28	0.28	0.28	-	7,000
May 4, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	37,510
May 1, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	3,189
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	28,090
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	1,550
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	7,014
Apr 27, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	19,601
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	1,839
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,050
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	732
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	2,500
Apr 13, 2026	0.28	0.32	0.28	0.30	0.30	9.09%	12,817
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	13,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	3,127
Apr 7, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	1,658
Apr 6, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	1,001
Apr 1, 2026	0.28	0.29	0.26	0.26	0.26	-3.70%	5,537
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	1,030
Mar 30, 2026	0.25	0.26	0.25	0.25	0.25	-	4,024
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