Kodiak Copper Corp. (FRA:5DD1)
Germany
· Delayed Price · Currency is EUR 0.421
+0.011 (2.68%)
At close: Dec 4, 2025
Kodiak Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -3.80% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 2.68% | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.70% | - |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | - |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.74% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.22% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.94% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.86% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.32% | - |
| Nov 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -4.12% | - |
| Nov 13, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.01% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.68% | - |
| Nov 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.09% | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.30% | - |
| Nov 6, 2025 | 0.39 | 0.43 | 0.39 | 0.39 | 0.39 | -0.26% | 1,000 |
| Nov 5, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.00% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -7.33% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Oct 30, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.58% | - |
| Oct 29, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.27% | - |
| Oct 28, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.73% | 14,071 |
| Oct 27, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.79% | - |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.44% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.85% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -11.03% | - |
| Oct 15, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 4.37% | 2,500 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.78% | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | - |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.27% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 1.50% | - |
| Oct 8, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | - |
| Oct 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.19% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.23% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.69% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.60% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.75% | - |
| Sep 29, 2025 | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | 7.37% | 10,000 |
| Sep 26, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.22% | 10,000 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.20% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.49% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Sep 19, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 14.68% | 2,500 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 5.35% | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 4.31% | - |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.26% | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.73% | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.94% | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.23% | - |
| Sep 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.41% | 1,000 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.22% | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | - |
| Sep 3, 2025 | 0.46 | 0.54 | 0.46 | 0.46 | 0.46 | 3.86% | 5,000 |
| Sep 2, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 15.79% | 2,500 |
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.80% | - |
| Aug 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.72% | - |
| Aug 28, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 1.23% | 280 |
| Aug 27, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 10.57% | 1,000 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.93% | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.05% | - |
| Aug 22, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 9.34% | 10,600 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | - |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28% | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.12% | - |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | - |
| Aug 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.36% | - |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.94% | - |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.90% | - |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.44% | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.45% | - |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.17% | - |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.71% | - |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.52% | - |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.37% | - |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.43% | - |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.26% | - |