Kidoz Inc. (KIDZ.V) TSXV

0.36

+0.01(+2.86%)

Updated at May 09 03:53PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2025	0.28	0.3	0.3	0.3	0.28	11,535
June 02, 2025	0.28	0.28	0.28	0.28	0.28	1,600
May 30, 2025	0.3	0.29	0.29	0.3	0.29	21,310
May 29, 2025	0.36	0.3	0.3	0.36	0.3	15,000
May 28, 2025	0.33	0.33	0.33	0.33	0.33	0
May 27, 2025	0.33	0.33	0.33	0.33	0.33	0
May 26, 2025	0.33	0.33	0.33	0.33	0.33	0
May 23, 2025	0.33	0.33	0.33	0.33	0.33	0
May 22, 2025	0.36	0.33	0.33	0.36	0.33	4,113
May 21, 2025	0.36	0.36	0.36	0.36	0.36	0
May 20, 2025	0.36	0.36	0.36	0.36	0.36	0
May 16, 2025	0.36	0.36	0.36	0.36	0.36	500
May 15, 2025	0.34	0.34	0.34	0.34	0.34	1,500
May 14, 2025	0.33	0.36	0.36	0.36	0.33	10,500
May 13, 2025	0.36	0.31	0.31	0.36	0.31	5,513
May 12, 2025	0.31	0.35	0.35	0.35	0.31	1,850
May 09, 2025	0.37	0.36	0.36	0.37	0.36	3,100
May 08, 2025	0.33	0.35	0.35	0.35	0.32	68,300
May 07, 2025	0.28	0.28	0.28	0.28	0.28	3,000
May 06, 2025	0.32	0.32	0.32	0.32	0.32	0
May 05, 2025	0.33	0.32	0.32	0.33	0.32	2,736
May 02, 2025	0.3	0.33	0.33	0.33	0.3	5,659
May 01, 2025	0.33	0.3	0.3	0.33	0.29	25,623
April 30, 2025	0.32	0.32	0.32	0.32	0.32	696
April 29, 2025	0.32	0.33	0.33	0.33	0.32	15,007
April 28, 2025	0.32	0.33	0.33	0.34	0.32	41,211
April 25, 2025	0.3	0.32	0.32	0.32	0.29	132,804
April 24, 2025	0.26	0.26	0.26	0.28	0.26	8,203
April 23, 2025	0.2	0.2	0.2	0.2	0.2	2,000
April 22, 2025	0.22	0.22	0.22	0.22	0.22	0
April 21, 2025	0.22	0.22	0.22	0.22	0.22	2,500