Skip to main content
Kodiak Copper Corp. (TSXV:KDK)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
+0.010 (1.45%)
At close: Dec 5, 2025

Kodiak Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.820.820.780.810.811.25%73,600
Oct 10, 20250.820.820.790.800.80-25,791
Oct 9, 20250.800.810.780.800.80-164,280
Oct 8, 20250.770.800.770.800.803.90%127,750
Oct 7, 20250.790.790.750.770.77-2.53%63,057
Oct 6, 20250.770.790.740.790.795.33%78,807
Oct 3, 20250.750.790.710.750.75-1.32%96,144
Oct 2, 20250.780.780.750.760.76-2.56%36,600
Oct 1, 20250.800.820.780.780.78-1.27%117,700
Sep 30, 20250.760.790.760.790.793.95%121,530
Sep 29, 20250.750.770.740.760.762.70%22,750
Sep 26, 20250.740.750.720.740.74-46,311
Sep 25, 20250.750.750.740.740.74-63,022
Sep 24, 20250.790.790.740.740.74-6.33%165,788
Sep 23, 20250.820.820.790.790.79-2.47%141,490
Sep 22, 20250.810.820.780.810.81-128,405
Sep 19, 20250.800.820.780.810.81-1.22%129,347
Sep 18, 20250.740.820.740.820.8210.81%159,955
Sep 17, 20250.740.750.720.740.74-1.33%69,505
Sep 16, 20250.740.760.740.750.757.14%206,409
Sep 15, 20250.680.700.660.700.704.48%214,365
Sep 12, 20250.660.670.640.670.67-125,935
Sep 11, 20250.680.690.670.670.67-2.90%62,550
Sep 10, 20250.690.690.690.690.692.99%56,402
Sep 9, 20250.660.690.660.670.673.08%47,000
Sep 8, 20250.660.680.640.650.65-70,230
Sep 5, 20250.680.700.650.650.65-1.52%195,030
Sep 4, 20250.700.700.660.660.66-13.16%164,038
Sep 3, 20250.790.810.750.760.76-1.30%136,524
Sep 2, 20250.680.770.650.770.7718.46%306,025
Aug 29, 20250.640.650.640.650.653.17%46,220
Aug 28, 20250.600.630.600.630.633.28%100,700
Aug 27, 20250.600.620.600.610.611.67%14,000
Aug 26, 20250.600.610.590.600.60-3.23%18,650
Aug 25, 20250.610.620.610.620.623.33%26,850
Aug 22, 20250.620.620.570.600.60-3.23%87,707
Aug 21, 20250.620.640.620.620.62-57,797
Aug 20, 20250.600.620.600.620.62-62,200
Aug 19, 20250.600.640.590.620.623.33%55,990
Aug 18, 20250.590.630.570.600.60-136,626
Aug 15, 20250.600.620.600.600.60-126,060
Aug 14, 20250.630.640.590.600.60-4.76%109,638
Aug 13, 20250.630.630.630.630.63-21,232
Aug 12, 20250.650.650.630.630.63-14,046
Aug 11, 20250.650.650.630.630.63-27,231
Aug 8, 20250.610.640.600.630.631.61%137,463
Aug 7, 20250.620.620.620.620.621.64%8,000
Aug 6, 20250.610.620.610.610.61-9,345
Aug 5, 20250.620.630.610.610.61-1.61%42,199
Aug 1, 20250.610.630.600.620.621.64%44,230
Jul 31, 20250.600.620.590.610.61-3.17%70,929
Jul 30, 20250.640.640.620.630.63-52,078
Jul 29, 20250.630.640.630.630.63-11,952
Jul 28, 20250.610.630.600.630.63-3.08%119,875
Jul 25, 20250.660.670.650.650.651.56%99,722
Jul 24, 20250.630.660.620.640.641.59%79,893
Jul 23, 20250.640.660.630.630.63-5.97%33,211
Jul 22, 20250.660.710.660.670.673.08%38,943
Jul 21, 20250.600.650.600.650.658.33%140,823
Jul 18, 20250.610.620.590.600.60-3.23%106,624
Jul 17, 20250.620.620.620.620.62-12,025
Jul 16, 20250.680.680.580.620.62-7.46%216,528