Kodiak Copper Corp. - KDK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.72	0.73	0.73	0.74	0.71	65,600
December 02, 2025	0.69	0.7	0.7	0.71	0.69	56,700
December 01, 2025	0.72	0.69	0.69	0.72	0.66	82,520
November 28, 2025	0.7	0.7	0.7	0.74	0.69	84,920
November 27, 2025	0.69	0.7	0.7	0.7	0.66	89,400
November 26, 2025	0.69	0.69	0.69	0.7	0.68	33,019
November 25, 2025	0.7	0.7	0.7	0.71	0.68	88,724
November 24, 2025	0.66	0.7	0.7	0.7	0.66	154,316
November 21, 2025	0.65	0.66	0.66	0.66	0.65	98,600
November 20, 2025	0.67	0.65	0.65	0.68	0.65	103,162
November 19, 2025	0.66	0.66	0.66	0.67	0.65	254,329
November 18, 2025	0.66	0.64	0.64	0.66	0.62	28,700
November 17, 2025	0.68	0.66	0.66	0.68	0.64	85,703
November 14, 2025	0.67	0.63	0.63	0.67	0.62	161,332
November 13, 2025	0.71	0.67	0.67	0.72	0.67	112,106
November 12, 2025	0.72	0.7	0.7	0.72	0.7	65,900
November 11, 2025	0.69	0.7	0.7	0.72	0.68	65,003
November 10, 2025	0.7	0.68	0.68	0.7	0.64	23,400
November 07, 2025	0.64	0.63	0.63	0.64	0.58	102,208
November 06, 2025	0.66	0.65	0.65	0.66	0.64	47,045
November 05, 2025	0.7	0.66	0.66	0.71	0.65	97,237
November 04, 2025	0.7	0.69	0.69	0.7	0.68	111,308
November 03, 2025	0.76	0.73	0.73	0.76	0.73	45,400
October 31, 2025	0.75	0.76	0.76	0.76	0.73	105,900
October 30, 2025	0.76	0.76	0.76	0.76	0.71	37,600
October 29, 2025	0.74	0.75	0.75	0.76	0.74	58,500
October 28, 2025	0.73	0.73	0.73	0.73	0.71	29,500
October 27, 2025	0.77	0.72	0.72	0.77	0.71	44,209
October 24, 2025	0.75	0.75	0.75	0.75	0.75	2,525
October 23, 2025	0.77	0.73	0.73	0.77	0.73	14,000
October 22, 2025	0.76	0.76	0.76	0.77	0.72	99,327
October 21, 2025	0.82	0.76	0.76	0.82	0.74	228,500
October 20, 2025	0.78	0.83	0.83	0.89	0.78	329,347
October 17, 2025	0.8	0.77	0.77	0.8	0.76	83,425
October 16, 2025	0.8	0.82	0.82	0.82	0.8	25,000
October 15, 2025	0.82	0.8	0.8	0.82	0.8	67,828
October 14, 2025	0.82	0.81	0.81	0.82	0.78	73,600
October 10, 2025	0.82	0.8	0.8	0.82	0.79	25,800
October 09, 2025	0.8	0.8	0.8	0.81	0.78	164,300
October 08, 2025	0.77	0.8	0.8	0.8	0.77	127,800
October 07, 2025	0.79	0.77	0.77	0.79	0.75	63,100
October 06, 2025	0.77	0.79	0.79	0.79	0.74	78,807
October 03, 2025	0.75	0.75	0.75	0.79	0.71	96,144
October 02, 2025	0.78	0.76	0.76	0.78	0.75	36,600
October 01, 2025	0.8	0.78	0.78	0.82	0.78	117,700
September 30, 2025	0.76	0.79	0.79	0.79	0.76	121,530
September 29, 2025	0.75	0.76	0.76	0.77	0.74	22,800
September 26, 2025	0.74	0.74	0.74	0.75	0.72	46,311
September 25, 2025	0.75	0.74	0.74	0.75	0.74	63,022
September 24, 2025	0.79	0.74	0.74	0.79	0.74	165,800
September 23, 2025	0.82	0.79	0.79	0.82	0.79	141,500
September 22, 2025	0.81	0.81	0.81	0.82	0.78	128,405
September 19, 2025	0.8	0.81	0.81	0.82	0.78	129,347
September 18, 2025	0.74	0.82	0.82	0.82	0.74	160,000
September 17, 2025	0.74	0.74	0.74	0.75	0.72	69,500
September 16, 2025	0.74	0.75	0.75	0.76	0.74	206,409
September 15, 2025	0.68	0.7	0.7	0.7	0.66	214,400
September 12, 2025	0.66	0.67	0.67	0.67	0.64	125,935
September 11, 2025	0.68	0.67	0.67	0.69	0.67	62,600
September 10, 2025	0.69	0.69	0.69	0.69	0.69	56,402

Kodiak Copper Corp. (KDK.V) TSXV