Skip to main content
Kodiak Copper Corp. (TSXV:KDK)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
-0.030 (-2.80%)
At close: Mar 9, 2026

Kodiak Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.060.991.041.04-2.80%298,852
Mar 6, 20261.081.081.051.071.070.94%108,122
Mar 5, 20261.071.091.051.061.060.95%254,223
Mar 4, 20261.121.121.051.051.05-5.41%150,257
Mar 3, 20261.111.131.051.111.11-1.77%346,562
Mar 2, 20261.161.161.101.131.13-205,556
Feb 27, 20261.131.131.091.131.133.67%192,036
Feb 26, 20261.081.151.071.091.091.87%403,128
Feb 25, 20261.091.091.061.071.070.94%189,427
Feb 24, 20261.001.070.971.061.069.28%445,505
Feb 23, 20260.990.990.940.970.97-1.02%319,961
Feb 20, 20260.970.990.960.980.981.03%95,322
Feb 19, 20261.041.040.970.970.97-7.62%92,942
Feb 18, 20261.031.081.021.051.052.94%166,956
Feb 17, 20261.011.061.001.021.022.00%195,710
Feb 13, 20260.971.000.971.001.004.17%35,515
Feb 12, 20261.011.030.960.960.96-6.80%169,342
Feb 11, 20261.071.080.991.031.03-2.37%242,514
Feb 10, 20261.071.071.051.061.060.48%101,653
Feb 9, 20261.041.081.031.051.051.94%171,039
Feb 6, 20261.041.061.001.031.033.00%60,912
Feb 5, 20261.081.080.991.001.00-9.91%131,877
Feb 4, 20261.131.151.051.111.112.78%388,056
Feb 3, 20261.061.141.041.081.084.85%333,158
Feb 2, 20261.071.101.031.031.03-3.74%159,940
Jan 30, 20261.071.070.991.071.07-0.93%499,027
Jan 29, 20261.201.201.081.081.08-6.09%376,732
Jan 28, 20261.121.171.091.151.150.88%433,959
Jan 27, 20261.181.181.041.141.14-2.56%580,578
Jan 26, 20261.161.241.141.171.17-0.85%505,826
Jan 23, 20261.271.271.051.181.18-4.84%1,302,824
Jan 22, 20261.251.281.231.241.24-191,317
Jan 21, 20261.181.261.171.241.246.90%310,499
Jan 20, 20261.111.191.101.161.162.65%150,168
Jan 19, 20261.131.151.111.131.13-1.74%70,825
Jan 16, 20261.141.151.071.151.154.55%194,477
Jan 15, 20261.071.171.041.101.103.77%375,963
Jan 14, 20261.091.091.031.061.060.95%159,755
Jan 13, 20261.131.131.051.051.05-7.08%158,084
Jan 12, 20261.121.151.081.131.130.89%261,164
Jan 9, 20261.091.131.091.121.122.75%141,990
Jan 8, 20261.131.131.091.091.09-2.68%83,926
Jan 7, 20261.141.141.081.121.12-262,669
Jan 6, 20261.151.181.111.121.12-2.61%264,667
Jan 5, 20261.101.161.101.151.159.52%324,143
Jan 2, 20261.091.091.021.051.05-303,250
Dec 31, 20251.101.101.021.051.05-81,774
Dec 30, 20251.061.101.041.051.053.96%195,919
Dec 29, 20250.971.090.961.011.0110.99%487,144
Dec 24, 20250.940.940.910.910.91-3.19%54,117
Dec 23, 20250.940.950.930.940.942.17%148,800
Dec 22, 20250.940.950.900.920.923.37%301,891
Dec 19, 20250.840.900.820.890.895.95%284,761
Dec 18, 20250.860.860.800.840.841.20%157,254
Dec 17, 20250.880.880.820.830.83-3.49%239,615
Dec 16, 20250.880.890.850.860.86-223,889
Dec 15, 20250.840.890.810.860.8613.16%448,698
Dec 12, 20250.760.790.720.760.761.33%292,998
Dec 11, 20250.720.750.710.750.755.63%101,241
Dec 10, 20250.710.730.700.710.71-1.39%85,580
Dec 9, 20250.750.760.720.720.72-1.37%160,208
Dec 8, 20250.700.780.690.730.734.29%211,351
Dec 5, 20250.690.700.680.700.701.45%34,628
Dec 4, 20250.740.740.680.690.69-5.48%91,994
Dec 3, 20250.720.740.710.730.734.29%65,595
Dec 2, 20250.690.710.690.700.701.45%56,677
Dec 1, 20250.720.720.660.690.69-1.43%82,520
Nov 28, 20250.700.740.690.700.70-84,920
Nov 27, 20250.690.700.660.700.701.45%89,358
Nov 26, 20250.690.700.680.690.69-1.43%33,019
Nov 25, 20250.700.710.680.700.70-88,724
Nov 24, 20250.660.700.660.700.706.06%154,316
Nov 21, 20250.650.660.650.660.661.54%98,561
Nov 20, 20250.670.680.650.650.65-1.52%103,162
Nov 19, 20250.660.670.650.660.663.13%254,329
Nov 18, 20250.660.660.620.640.64-3.03%28,682
Nov 17, 20250.680.680.640.660.664.76%85,703
Nov 14, 20250.670.670.620.630.63-5.97%161,332
Nov 13, 20250.710.720.670.670.67-4.29%112,106
Nov 12, 20250.720.720.700.700.70-65,880
Nov 11, 20250.690.720.680.700.702.94%65,003
Nov 10, 20250.700.700.640.680.687.94%23,380
Nov 7, 20250.640.640.580.630.63-3.08%102,208
Nov 6, 20250.660.660.640.650.65-1.52%47,045
Nov 5, 20250.700.710.650.660.66-4.35%97,237
Nov 4, 20250.700.700.680.690.69-5.48%111,308
Nov 3, 20250.760.760.730.730.73-3.95%45,392
Oct 31, 20250.750.760.730.760.76-105,884
Oct 30, 20250.760.760.710.760.761.33%37,600
Oct 29, 20250.740.760.740.750.752.74%58,459
Oct 28, 20250.730.730.710.730.731.39%29,451
Oct 27, 20250.770.770.710.720.72-4.00%44,209
Oct 24, 20250.750.750.750.750.752.74%2,525
Oct 23, 20250.770.770.730.730.73-3.95%13,950
Oct 22, 20250.760.770.720.760.76-99,327
Oct 21, 20250.820.820.740.760.76-8.43%228,483
Oct 20, 20250.780.890.780.830.837.79%329,347
Oct 17, 20250.800.800.760.770.77-6.10%83,425
Oct 16, 20250.800.820.800.820.822.50%24,959
Oct 15, 20250.820.820.800.800.80-1.23%67,828