Kodiak Copper Corp. (KDK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4650

+0.0200

(+4.49%)

At close: 03:23PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	78,000
Sept 12, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	28,800
Sept 11, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	18,500
Sept 10, 2024	0.4200	0.4400	0.4100	0.4200	0.4200	36,700
Sept 09, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	52,000
Sept 06, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	34,500
Sept 05, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	63,700
Sept 04, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	4,500
Sept 03, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	5,200
Aug 30, 2024	0.4300	0.4500	0.4200	0.4400	0.4400	14,400
Aug 29, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	38,500
Aug 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	45,600
Aug 27, 2024	0.4400	0.4600	0.4400	0.4400	0.4400	69,500
Aug 26, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	61,100
Aug 23, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	45,500
Aug 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	7,300
Aug 21, 2024	0.4300	0.4500	0.4200	0.4500	0.4500	19,900
Aug 20, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	4,500
Aug 19, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	11,900
Aug 16, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,500
Aug 15, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	39,000
Aug 14, 2024	0.4200	0.4500	0.4200	0.4300	0.4300	27,200
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,500
Aug 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,800
Aug 09, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	48,000
Aug 08, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	27,100
Aug 07, 2024	0.4300	0.4700	0.4300	0.4600	0.4600	17,500
Aug 06, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	9,400
Aug 02, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	4,300
Aug 01, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	64,700
Jul 31, 2024	0.4600	0.4700	0.4400	0.4600	0.4600	29,100
Jul 30, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	38,300
Jul 29, 2024	0.4300	0.4600	0.4200	0.4200	0.4200	174,900
Jul 26, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	33,000
Jul 25, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	68,500
Jul 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	7,600
Jul 23, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	35,600
Jul 22, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	41,200
Jul 19, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	52,000
Jul 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	31,500
Jul 17, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	90,900
Jul 16, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	47,400
Jul 15, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	58,600
Jul 12, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	62,100
Jul 11, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	57,000
Jul 10, 2024	0.4800	0.5000	0.4600	0.5000	0.5000	105,000
Jul 09, 2024	0.4500	0.5000	0.4500	0.4800	0.4800	94,100
Jul 08, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	141,800
Jul 05, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	11,600
Jul 04, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	27,600
Jul 03, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	97,400
Jul 02, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	36,400
Jun 28, 2024	0.4500	0.4600	0.4400	0.4600	0.4600	165,200
Jun 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	72,200
Jun 26, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	16,400
Jun 25, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	74,100
Jun 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	122,600
Jun 21, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	64,000
Jun 20, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	91,000
Jun 19, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	34,900
Jun 18, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	84,500
Jun 17, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	136,300
Jun 14, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	25,900
Jun 13, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	71,700
Jun 12, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	69,500
Jun 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	27,200
Jun 10, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	25,000
Jun 07, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	55,500
Jun 06, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	38,200
Jun 05, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	57,400
Jun 04, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	291,500
Jun 03, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	57,300
May 31, 2024	0.5200	0.5600	0.5100	0.5400	0.5400	57,300
May 30, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	66,500
May 29, 2024	0.5300	0.5300	0.4900	0.5100	0.5100	221,700
May 28, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	187,700
May 27, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	8,000
May 24, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	35,100
May 23, 2024	0.5800	0.5800	0.5600	0.5800	0.5800	16,600
May 22, 2024	0.6100	0.6200	0.5800	0.5800	0.5800	201,700
May 21, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	154,000
May 17, 2024	0.5500	0.6100	0.5500	0.6000	0.6000	160,600
May 16, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	155,500
May 15, 2024	0.4700	0.5600	0.4700	0.5300	0.5300	226,200
May 14, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	86,900
May 13, 2024	0.4500	0.4700	0.4300	0.4500	0.4500	98,000
May 10, 2024	0.4400	0.4500	0.4200	0.4400	0.4400	192,700
May 09, 2024	0.4200	0.4700	0.4200	0.4400	0.4400	443,500
May 08, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	135,600
May 07, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	137,000
May 06, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	168,300
May 03, 2024	0.4500	0.4600	0.4300	0.4500	0.4500	104,900
May 02, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	241,600
May 01, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	53,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,416.10-46.41(-0.06%)

Kodiak Copper Corp. (KDK.V)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,416.10
-46.41(-0.06%)