Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.320	0.320	0.320	0.320	0.320	1,550
2026-04-28	0.320	0.320	0.320	0.320	0.320	7,014
2026-04-27	0.290	0.320	0.290	0.320	0.320	19,601
2026-04-24	0.290	0.290	0.290	0.290	0.290	1,839
2026-04-23	0.290	0.290	0.290	0.290	0.290	0
2026-04-22	0.290	0.290	0.290	0.290	0.290	0
2026-04-21	0.290	0.290	0.290	0.290	0.290	1,050
2026-04-20	0.300	0.300	0.300	0.300	0.300	0
2026-04-17	0.300	0.300	0.300	0.300	0.300	732
2026-04-16	0.300	0.300	0.300	0.300	0.300	0
2026-04-15	0.300	0.300	0.300	0.300	0.300	2,500
2026-04-14	0.300	0.300	0.300	0.300	0.300	0
2026-04-13	0.280	0.320	0.280	0.300	0.300	12,817
2026-04-10	0.275	0.275	0.275	0.275	0.275	0
2026-04-09	0.290	0.290	0.275	0.275	0.275	13,000
2026-04-08	0.290	0.290	0.290	0.290	0.290	3,127
2026-04-07	0.280	0.290	0.280	0.290	0.290	1,658
2026-04-06	0.270	0.270	0.270	0.270	0.270	1,001
2026-04-02	0.260	0.260	0.260	0.260	0.260	0
2026-04-01	0.280	0.290	0.260	0.260	0.260	5,537
2026-03-31	0.270	0.270	0.270	0.270	0.270	1,030
2026-03-30	0.250	0.260	0.250	0.250	0.250	4,024
2026-03-27	0.260	0.260	0.250	0.250	0.250	19,657
2026-03-26	0.270	0.270	0.270	0.270	0.270	0
2026-03-25	0.260	0.270	0.260	0.270	0.270	17,016
2026-03-24	0.260	0.260	0.250	0.260	0.260	4,002
2026-03-23	0.260	0.260	0.260	0.260	0.260	1,355
2026-03-20	0.260	0.270	0.260	0.270	0.270	1,590
2026-03-19	0.280	0.280	0.240	0.260	0.260	23,325
2026-03-18	0.300	0.300	0.290	0.290	0.290	12,121
2026-03-17	0.300	0.300	0.300	0.300	0.300	1,001
2026-03-16	0.290	0.290	0.290	0.290	0.290	913
2026-03-13	0.310	0.310	0.300	0.300	0.300	6,364
2026-03-12	0.310	0.310	0.300	0.310	0.310	3,610
2026-03-11	0.320	0.320	0.320	0.320	0.320	1,561
2026-03-10	0.320	0.320	0.280	0.320	0.320	32,422
2026-03-09	0.310	0.320	0.310	0.310	0.310	5,187
2026-03-06	0.310	0.315	0.310	0.310	0.310	9,638
2026-03-05	0.310	0.310	0.310	0.310	0.310	4,512
2026-03-04	0.320	0.320	0.290	0.310	0.310	9,282
2026-03-03	0.350	0.350	0.330	0.330	0.330	10,370
2026-03-02	0.350	0.390	0.350	0.355	0.355	45,684
2026-02-27	0.370	0.370	0.350	0.350	0.350	8,408
2026-02-26	0.365	0.365	0.365	0.365	0.365	0
2026-02-25	0.360	0.365	0.360	0.365	0.365	16,318
2026-02-24	0.310	0.330	0.310	0.330	0.330	4,080
2026-02-23	0.310	0.310	0.310	0.310	0.310	13,344
2026-02-20	0.300	0.320	0.300	0.320	0.320	14,028
2026-02-19	0.300	0.300	0.290	0.300	0.300	12,402
2026-02-18	0.270	0.280	0.270	0.280	0.280	5,500
2026-02-17	0.250	0.260	0.250	0.260	0.260	43,884
2026-02-13	0.270	0.270	0.260	0.260	0.260	7,344
2026-02-12	0.280	0.310	0.275	0.275	0.275	47,536
2026-02-11	0.280	0.280	0.260	0.260	0.260	9,620
2026-02-10	0.290	0.290	0.260	0.275	0.275	15,665
2026-02-09	0.320	0.320	0.300	0.300	0.300	49,596
2026-02-06	0.350	0.350	0.310	0.330	0.330	16,537
2026-02-05	0.390	0.390	0.330	0.340	0.340	60,891
2026-02-04	0.390	0.390	0.390	0.390	0.390	0
2026-02-03	0.420	0.420	0.390	0.390	0.390	10,538

← NewerPage 3 of 21 · 1,260 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.