Kodiak Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.180	1.260	1.150	1.240	1.240	54,100
2022-12-19	1.080	1.170	1.070	1.120	1.120	126,300
2022-12-16	1.060	1.100	1.060	1.080	1.080	4,900
2022-12-15	1.070	1.070	1.060	1.060	1.060	56,500
2022-12-14	1.090	1.090	0.980	1.070	1.070	207,400
2022-12-13	1.120	1.120	1.080	1.090	1.090	19,400
2022-12-12	1.080	1.130	1.080	1.090	1.090	103,100
2022-12-09	1.070	1.120	1.060	1.080	1.080	62,100
2022-12-08	1.030	1.090	1.030	1.090	1.090	11,300
2022-12-07	1.140	1.180	1.050	1.050	1.050	91,000
2022-12-06	0.990	1.400	0.990	1.150	1.150	174,200
2022-12-05	0.960	0.990	0.930	0.990	0.990	74,300
2022-12-02	0.970	0.970	0.950	0.950	0.950	8,300
2022-12-01	0.970	0.990	0.960	0.960	0.960	10,100
2022-11-30	0.970	0.970	0.940	0.960	0.960	21,000
2022-11-29	1.000	1.010	0.960	0.990	0.990	74,500
2022-11-28	0.840	1.030	0.840	1.010	1.010	246,100
2022-11-25	0.850	0.860	0.830	0.860	0.860	58,900
2022-11-24	0.750	0.870	0.750	0.830	0.830	92,600
2022-11-23	0.700	0.750	0.700	0.750	0.750	78,900
2022-11-22	0.700	0.700	0.690	0.700	0.700	34,600
2022-11-21	0.690	0.700	0.690	0.700	0.700	27,700
2022-11-18	0.690	0.710	0.670	0.700	0.700	42,800
2022-11-17	0.700	0.710	0.690	0.690	0.690	54,600
2022-11-16	0.700	0.700	0.670	0.700	0.700	62,000
2022-11-15	0.730	0.730	0.700	0.700	0.700	68,900
2022-11-14	0.760	0.760	0.730	0.740	0.740	86,400
2022-11-11	0.760	0.760	0.750	0.750	0.750	68,500
2022-11-10	0.750	0.760	0.740	0.750	0.750	46,000
2022-11-09	0.790	0.790	0.750	0.750	0.750	42,400
2022-11-08	0.770	0.780	0.750	0.780	0.780	93,000
2022-11-07	0.790	0.790	0.760	0.770	0.770	63,500
2022-11-04	0.690	0.790	0.690	0.790	0.790	177,700
2022-11-03	0.690	0.700	0.680	0.680	0.680	17,500
2022-11-02	0.710	0.720	0.680	0.680	0.680	43,700
2022-11-01	0.760	0.760	0.700	0.700	0.700	49,900
2022-10-31	0.760	0.760	0.720	0.740	0.740	17,600
2022-10-28	0.790	0.790	0.750	0.760	0.760	32,600
2022-10-27	0.750	0.790	0.750	0.790	0.790	86,900
2022-10-26	0.680	0.760	0.680	0.760	0.760	69,200
2022-10-25	0.650	0.680	0.650	0.680	0.680	75,100
2022-10-24	0.590	0.670	0.580	0.640	0.640	113,700
2022-10-21	0.540	0.560	0.540	0.560	0.560	9,800
2022-10-20	0.540	0.540	0.540	0.540	0.540	8,900
2022-10-19	0.540	0.540	0.540	0.540	0.540	23,000
2022-10-18	0.570	0.580	0.540	0.540	0.540	74,000
2022-10-17	0.560	0.570	0.560	0.570	0.570	33,300
2022-10-14	0.570	0.570	0.550	0.560	0.560	35,000
2022-10-13	0.550	0.560	0.530	0.550	0.550	74,100
2022-10-12	0.540	0.570	0.540	0.560	0.560	33,300
2022-10-11	0.550	0.550	0.540	0.540	0.540	42,700
2022-10-07	0.550	0.560	0.540	0.550	0.550	27,800
2022-10-06	0.550	0.550	0.520	0.550	0.550	84,600
2022-10-05	0.580	0.590	0.530	0.550	0.550	123,900
2022-10-04	0.650	0.660	0.550	0.570	0.570	324,600
2022-10-03	0.550	0.640	0.500	0.640	0.640	676,600
2022-09-30	0.530	0.530	0.500	0.510	0.510	143,000
2022-09-29	0.570	0.610	0.500	0.500	0.500	394,000
2022-09-28	0.540	0.580	0.540	0.550	0.550	172,100
2022-09-27	0.590	0.600	0.500	0.520	0.520	1,250,400

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.