Kodiak Copper Corp. (KDK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4650

-0.0250

(-5.10%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4850	0.4850	0.4600	0.4650	0.4650	53,870
Apr 30, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	28,000
Apr 29, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	10,100
Apr 26, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	68,500
Apr 25, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	90,600
Apr 24, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	12,600
Apr 23, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	7,100
Apr 22, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	34,800
Apr 19, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	37,900
Apr 18, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	19,400
Apr 17, 2024	0.6200	0.6400	0.6100	0.6200	0.6200	12,700
Apr 16, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	51,500
Apr 15, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	26,600
Apr 12, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	31,600
Apr 11, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	20,500
Apr 10, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	53,400
Apr 09, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	4,500
Apr 08, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	27,300
Apr 05, 2024	0.7300	0.7300	0.6600	0.6800	0.6800	57,200
Apr 04, 2024	0.7300	0.7400	0.7200	0.7400	0.7400	54,000
Apr 03, 2024	0.6900	0.7100	0.6700	0.7000	0.7000	45,100
Apr 02, 2024	0.6600	0.7200	0.6600	0.6900	0.6900	41,500
Apr 01, 2024	0.6400	0.6900	0.6100	0.6600	0.6600	58,100
Mar 28, 2024	0.5700	0.6600	0.5700	0.6100	0.6100	79,600
Mar 27, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	11,900
Mar 26, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	24,800
Mar 25, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	13,300
Mar 22, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	27,200
Mar 21, 2024	0.5500	0.6000	0.5500	0.5700	0.5700	20,900
Mar 20, 2024	0.5500	0.5700	0.5100	0.5500	0.5500	46,500
Mar 19, 2024	0.5900	0.6000	0.5200	0.5300	0.5300	41,600
Mar 18, 2024	0.5800	0.6200	0.5600	0.6200	0.6200	45,200
Mar 15, 2024	0.5700	0.5700	0.5400	0.5700	0.5700	31,100
Mar 14, 2024	0.5100	0.5700	0.5100	0.5700	0.5700	66,400
Mar 13, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	31,900
Mar 12, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	13,200
Mar 11, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	73,800
Mar 08, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	103,900
Mar 07, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	31,600
Mar 06, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	14,500
Mar 05, 2024	0.5200	0.5500	0.5000	0.5000	0.5000	38,000
Mar 04, 2024	0.4800	0.5100	0.4700	0.5000	0.5000	62,700
Mar 01, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	41,800
Feb 29, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	62,800
Feb 28, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	40,500
Feb 27, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	48,300
Feb 26, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	51,400
Feb 23, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	61,900
Feb 22, 2024	0.4800	0.4800	0.4200	0.4400	0.4400	237,600
Feb 21, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	36,000
Feb 20, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	14,400
Feb 16, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	14,700
Feb 15, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	29,600
Feb 14, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	7,700
Feb 13, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	110,700
Feb 12, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	67,800
Feb 09, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	11,600
Feb 08, 2024	0.5100	0.5400	0.5100	0.5200	0.5200	18,300
Feb 07, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	17,300
Feb 06, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	8,200
Feb 05, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	9,900
Feb 02, 2024	0.5300	0.5600	0.5200	0.5300	0.5300	22,800
Feb 01, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	16,100
Jan 31, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	23,600
Jan 30, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	11,000
Jan 29, 2024	0.5100	0.5300	0.5000	0.5300	0.5300	33,600
Jan 26, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	43,400
Jan 25, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	24,000
Jan 24, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	52,400
Jan 23, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	32,100
Jan 22, 2024	0.5600	0.5600	0.5300	0.5500	0.5500	51,500
Jan 19, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	15,100
Jan 18, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	17,100
Jan 17, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	25,700
Jan 16, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	30,600
Jan 15, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	57,600
Jan 12, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	132,600
Jan 11, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	43,800
Jan 10, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	48,000
Jan 09, 2024	0.5200	0.5200	0.4700	0.5100	0.5100	72,100
Jan 08, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	29,700
Jan 05, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	44,800
Jan 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,600
Jan 03, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	30,100
Jan 02, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	11,200
Dec 29, 2023	0.5500	0.5800	0.5500	0.5800	0.5800	12,000
Dec 28, 2023	0.5500	0.5600	0.5200	0.5500	0.5500	70,800
Dec 27, 2023	0.5600	0.5800	0.5500	0.5600	0.5600	15,400
Dec 22, 2023	0.5400	0.5500	0.5300	0.5500	0.5500	51,600
Dec 21, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	95,900
Dec 20, 2023	0.5400	0.5500	0.5300	0.5500	0.5500	106,500
Dec 19, 2023	0.5800	0.5800	0.5400	0.5500	0.5500	76,100
Dec 18, 2023	0.5900	0.6100	0.5900	0.5900	0.5900	20,300
Dec 15, 2023	0.5800	0.5900	0.5800	0.5900	0.5900	11,000
Dec 14, 2023	0.5600	0.5900	0.5500	0.5700	0.5700	100,500
Dec 13, 2023	0.5900	0.6000	0.5400	0.5500	0.5500	90,900
Dec 12, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	30,100
Dec 11, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	23,200
Dec 08, 2023	0.6300	0.6300	0.5600	0.5800	0.5800	105,900
Dec 07, 2023	0.6300	0.6400	0.6100	0.6200	0.6200	25,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.29+0.29(+0.37%)

Bitcoin CAD79,858.31-3,192.78(-3.84%)

Kodiak Copper Corp. (KDK.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.29
+0.29(+0.37%)

Bitcoin CAD
79,858.31
-3,192.78(-3.84%)