Kodiak Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.100	1.120	1.030	1.030	1.030	33,600
2022-06-28	1.130	1.150	1.080	1.140	1.140	119,800
2022-06-27	1.130	1.150	1.090	1.150	1.150	63,500
2022-06-24	1.020	1.100	1.000	1.100	1.100	42,700
2022-06-23	1.140	1.140	0.970	1.000	1.000	201,800
2022-06-22	1.150	1.150	1.100	1.110	1.110	49,800
2022-06-21	1.180	1.190	1.140	1.140	1.140	25,500
2022-06-20	1.100	1.210	1.060	1.190	1.190	69,400
2022-06-17	1.220	1.220	1.100	1.100	1.100	146,800
2022-06-16	1.280	1.300	1.200	1.220	1.220	34,200
2022-06-15	1.300	1.300	1.190	1.250	1.250	87,800
2022-06-14	1.270	1.280	1.230	1.230	1.230	53,800
2022-06-13	1.310	1.310	1.220	1.220	1.220	42,600
2022-06-10	1.330	1.330	1.280	1.300	1.300	108,900
2022-06-09	1.410	1.410	1.340	1.340	1.340	36,100
2022-06-08	1.380	1.400	1.380	1.400	1.400	8,500
2022-06-07	1.380	1.390	1.360	1.380	1.380	11,600
2022-06-06	1.400	1.420	1.380	1.390	1.390	16,800
2022-06-03	1.480	1.480	1.380	1.400	1.400	24,200
2022-06-02	1.330	1.400	1.330	1.370	1.370	89,900
2022-06-01	1.280	1.330	1.270	1.330	1.330	62,100
2022-05-31	1.330	1.350	1.260	1.260	1.260	82,500
2022-05-30	1.330	1.340	1.300	1.330	1.330	20,300
2022-05-27	1.280	1.290	1.250	1.280	1.280	13,100
2022-05-26	1.220	1.270	1.220	1.270	1.270	21,400
2022-05-25	1.260	1.260	1.210	1.230	1.230	11,100
2022-05-24	1.190	1.260	1.160	1.260	1.260	58,400
2022-05-20	1.230	1.240	1.210	1.210	1.210	7,200
2022-05-19	1.190	1.230	1.130	1.220	1.220	28,100
2022-05-18	1.300	1.300	1.160	1.160	1.160	42,100
2022-05-17	1.240	1.260	1.200	1.260	1.260	19,600
2022-05-16	1.250	1.250	1.220	1.230	1.230	2,100
2022-05-13	1.190	1.260	1.170	1.250	1.250	20,600
2022-05-12	1.260	1.260	1.160	1.180	1.180	57,600
2022-05-11	1.170	1.270	1.170	1.230	1.230	13,100
2022-05-10	1.210	1.220	1.140	1.180	1.180	183,600
2022-05-09	1.330	1.330	1.220	1.280	1.280	115,100
2022-05-06	1.400	1.400	1.300	1.320	1.320	37,300
2022-05-05	1.440	1.440	1.280	1.330	1.330	100,700
2022-05-04	1.430	1.430	1.360	1.390	1.390	134,300
2022-05-03	1.460	1.460	1.410	1.440	1.440	125,100
2022-05-02	1.530	1.560	1.460	1.480	1.480	50,200
2022-04-29	1.610	1.610	1.570	1.590	1.590	10,200
2022-04-28	1.540	1.600	1.480	1.600	1.600	49,500
2022-04-27	1.520	1.550	1.520	1.530	1.530	14,800
2022-04-26	1.580	1.580	1.510	1.510	1.510	18,500
2022-04-25	1.680	1.680	1.570	1.570	1.570	21,500
2022-04-22	1.680	1.680	1.610	1.670	1.670	86,500
2022-04-21	1.740	1.760	1.660	1.670	1.670	45,700
2022-04-20	1.750	1.770	1.700	1.730	1.730	21,900
2022-04-19	1.750	1.750	1.700	1.750	1.750	35,300
2022-04-18	1.750	1.760	1.740	1.760	1.760	25,500
2022-04-14	1.780	1.780	1.720	1.760	1.760	37,600
2022-04-13	1.780	1.780	1.750	1.770	1.770	21,200
2022-04-12	1.820	1.820	1.760	1.770	1.770	48,100
2022-04-11	1.740	1.810	1.740	1.790	1.790	50,500
2022-04-08	1.740	1.740	1.700	1.720	1.720	36,800
2022-04-07	1.680	1.750	1.680	1.720	1.720	57,200
2022-04-06	1.680	1.690	1.640	1.660	1.660	80,700
2022-04-05	1.720	1.720	1.680	1.700	1.700	38,500

← NewerPage 19 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.