Kodiak Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.680	0.680	0.590	0.600	0.600	191,800
2022-09-23	0.740	0.760	0.640	0.680	0.680	86,300
2022-09-22	0.770	0.770	0.740	0.740	0.740	38,800
2022-09-21	0.770	0.770	0.760	0.760	0.760	17,100
2022-09-20	0.810	0.810	0.760	0.770	0.770	97,100
2022-09-19	0.850	0.850	0.750	0.800	0.800	193,600
2022-09-16	0.890	0.890	0.860	0.860	0.860	29,400
2022-09-15	0.930	0.930	0.890	0.890	0.890	23,400
2022-09-14	0.950	0.950	0.930	0.930	0.930	6,000
2022-09-13	0.940	0.970	0.940	0.940	0.940	16,200
2022-09-12	0.970	0.980	0.920	0.960	0.960	35,000
2022-09-09	0.970	1.010	0.940	0.970	0.970	48,500
2022-09-08	0.820	0.920	0.820	0.920	0.920	24,100
2022-09-07	0.820	0.820	0.810	0.810	0.810	17,600
2022-09-06	0.860	0.860	0.820	0.820	0.820	40,900
2022-09-02	0.890	0.890	0.870	0.870	0.870	28,200
2022-09-01	0.900	0.900	0.880	0.880	0.880	9,500
2022-08-31	0.910	0.920	0.900	0.910	0.910	8,000
2022-08-30	0.910	0.920	0.890	0.920	0.920	13,800
2022-08-29	0.890	0.900	0.890	0.900	0.900	48,500
2022-08-26	0.920	0.920	0.890	0.900	0.900	53,500
2022-08-25	0.940	0.940	0.930	0.930	0.930	9,700
2022-08-24	0.920	0.920	0.900	0.920	0.920	41,300
2022-08-23	0.940	0.940	0.920	0.920	0.920	4,700
2022-08-22	0.950	0.950	0.940	0.940	0.940	7,400
2022-08-19	0.920	0.920	0.900	0.920	0.920	26,500
2022-08-18	0.940	0.940	0.900	0.900	0.900	81,400
2022-08-17	0.960	0.960	0.940	0.940	0.940	79,100
2022-08-16	0.990	0.990	0.940	0.940	0.940	25,800
2022-08-15	1.000	1.000	0.990	0.990	0.990	11,700
2022-08-12	1.010	1.010	0.990	1.000	1.000	16,600
2022-08-11	1.000	1.010	0.990	1.000	1.000	16,200
2022-08-10	0.990	1.040	0.990	1.000	1.000	27,100
2022-08-09	0.970	0.990	0.970	0.990	0.990	20,000
2022-08-08	0.990	1.000	0.970	0.970	0.970	24,600
2022-08-05	0.970	0.970	0.960	0.960	0.960	5,800
2022-08-04	0.970	0.970	0.950	0.970	0.970	16,600
2022-08-03	1.040	1.040	0.970	0.970	0.970	118,800
2022-08-02	1.010	1.070	1.010	1.050	1.050	17,800
2022-07-29	1.030	1.040	0.980	1.020	1.020	65,800
2022-07-28	1.070	1.100	1.030	1.030	1.030	63,900
2022-07-27	1.070	1.080	1.060	1.080	1.080	11,700
2022-07-26	1.090	1.100	1.080	1.080	1.080	13,900
2022-07-25	1.150	1.150	1.080	1.080	1.080	16,900
2022-07-22	1.110	1.180	1.110	1.160	1.160	43,900
2022-07-21	1.060	1.090	1.060	1.090	1.090	11,400
2022-07-20	1.070	1.120	1.040	1.040	1.040	21,400
2022-07-19	1.040	1.060	1.040	1.060	1.060	7,400
2022-07-18	1.020	1.060	1.010	1.030	1.030	16,800
2022-07-15	1.070	1.150	0.990	1.000	1.000	90,600
2022-07-14	0.960	1.060	0.920	1.050	1.050	114,200
2022-07-13	0.880	0.900	0.850	0.890	0.890	41,900
2022-07-12	0.890	0.900	0.870	0.880	0.880	41,400
2022-07-11	0.960	0.960	0.880	0.890	0.890	39,500
2022-07-08	0.930	0.950	0.920	0.940	0.940	25,100
2022-07-07	0.900	0.990	0.880	0.930	0.930	89,000
2022-07-06	0.930	0.930	0.850	0.870	0.870	73,300
2022-07-05	0.990	1.000	0.920	0.930	0.930	53,100
2022-07-04	0.990	1.050	0.990	1.000	1.000	21,200
2022-06-30	1.070	1.070	0.970	0.980	0.980	116,600

← NewerPage 18 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.