Kidoz Inc. (TSXV:KDOZ)
Canada
· Delayed Price · Currency is CAD 0.330
-0.010 (-2.94%)
At close: Dec 5, 2025
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 1,031 |
| Dec 4, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 7,007 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 13,000 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 24,217 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -8.82% | 11,037 |
| Nov 27, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 13.33% | 7,432 |
| Nov 26, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 3.45% | 16,745 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 6,060 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,515 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 35,052 |
| Nov 20, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -10.45% | 17,924 |
| Nov 19, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | 15.52% | 399,960 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 5,532 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 3,041 |
| Nov 14, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 52,676 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 8,825 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 2,112 |
| Nov 11, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | - | 6,100 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,560 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 500 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,500 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 2,608 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 3,112 |
| Nov 3, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 8,535 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 9,392 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 17,830 |
| Oct 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 12,825 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 24,050 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 2,500 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -1.79% | 139,864 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 8,500 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 500 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 4,785 |
| Oct 16, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 12,500 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -3.92% | 43,439 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -1.92% | 7,458 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -11.86% | 17,450 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,561 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,617 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 14,955 |
| Oct 6, 2025 | 0.25 | 0.35 | 0.25 | 0.30 | 0.30 | 17.65% | 28,277 |
| Oct 3, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 4,500 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,289 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,500 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 12,505 |
| Sep 29, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 9.09% | 159,652 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,000 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 8,581 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 4,510 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 4,500 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 5,104 |
| Sep 19, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 44,000 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,003 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 6,015 |
| Sep 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,000 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 56,799 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,384 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,500 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 8,000 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 65,570 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 7,000 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 12,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 500 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 3,500 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.13% | 112,600 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 3,001 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 7,800 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 24,440 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,800 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,600 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 19,100 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 3,666 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 8,873 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,409 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 16,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 25,020 |
| Jul 31, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 13.64% | 2,560 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -16.98% | 6,000 |
| Jul 23, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 12,500 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,200 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 12,593 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 1,499 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 515 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 7,635 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.20% | 2,539 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,744 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 20,715 |
| Jul 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 2,500 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -13.46% | 45,038 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,292 |
| Jun 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 9,500 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |