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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	1.1	1.05	1.05	1.1	1.02	81,774
December 30, 2025	1.06	1.05	1.05	1.1	1.04	195,919
December 29, 2025	0.97	1.01	1.01	1.09	0.96	487,144
December 23, 2025	0.94	0.94	0.94	0.95	0.93	148,800
December 22, 2025	0.94	0.92	0.92	0.95	0.9	301,900
December 19, 2025	0.84	0.89	0.89	0.9	0.82	284,800
December 18, 2025	0.86	0.84	0.84	0.86	0.8	157,300
December 17, 2025	0.88	0.83	0.83	0.88	0.82	239,615
December 16, 2025	0.88	0.86	0.86	0.89	0.85	223,900
December 15, 2025	0.84	0.86	0.86	0.89	0.81	448,700
December 12, 2025	0.76	0.76	0.76	0.79	0.72	292,998
December 11, 2025	0.72	0.75	0.75	0.75	0.71	101,241
December 10, 2025	0.71	0.71	0.71	0.73	0.7	85,600
December 09, 2025	0.75	0.72	0.72	0.76	0.72	160,208
December 08, 2025	0.7	0.73	0.73	0.78	0.69	211,400
December 05, 2025	0.69	0.7	0.7	0.7	0.68	34,628
December 04, 2025	0.74	0.69	0.69	0.74	0.68	92,000
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

Kodiak Copper Corp. (KDK.V) TSXV