Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.430	0.430	0.420	0.420	0.420	25,138
2026-01-30	0.410	0.430	0.405	0.430	0.430	51,566
2026-01-29	0.400	0.410	0.400	0.400	0.400	12,355
2026-01-28	0.390	0.400	0.390	0.400	0.400	9,635
2026-01-27	0.370	0.390	0.370	0.390	0.390	20,303
2026-01-26	0.370	0.370	0.360	0.370	0.370	8,501
2026-01-23	0.380	0.380	0.380	0.380	0.380	6,435
2026-01-22	0.380	0.380	0.380	0.380	0.380	16,654
2026-01-21	0.380	0.380	0.380	0.380	0.380	6,578
2026-01-20	0.370	0.390	0.350	0.380	0.380	19,072
2026-01-19	0.380	0.380	0.370	0.370	0.370	3,890
2026-01-16	0.380	0.380	0.380	0.380	0.380	1,684
2026-01-15	0.390	0.400	0.385	0.385	0.385	7,500
2026-01-14	0.400	0.400	0.380	0.385	0.385	14,833
2026-01-13	0.355	0.410	0.355	0.400	0.400	39,236
2026-01-12	0.330	0.370	0.330	0.350	0.350	139,606
2026-01-09	0.360	0.360	0.360	0.360	0.360	35,129
2026-01-08	0.360	0.400	0.360	0.390	0.390	25,403
2026-01-07	0.360	0.370	0.350	0.350	0.350	22,553
2026-01-06	0.400	0.400	0.370	0.370	0.370	27,038
2026-01-05	0.390	0.390	0.390	0.390	0.390	1,381
2026-01-02	0.430	0.430	0.390	0.390	0.390	12,210
2025-12-31	0.405	0.420	0.400	0.420	0.420	5,874
2025-12-30	0.450	0.450	0.410	0.410	0.410	16,026
2025-12-29	0.450	0.450	0.420	0.440	0.440	10,833
2025-12-24	0.380	0.380	0.380	0.380	0.380	1,502
2025-12-23	0.400	0.400	0.370	0.390	0.390	21,264
2025-12-22	0.410	0.410	0.400	0.400	0.400	21,734
2025-12-19	0.410	0.410	0.410	0.410	0.410	3,018
2025-12-18	0.415	0.420	0.410	0.410	0.410	16,155
2025-12-17	0.430	0.430	0.420	0.420	0.420	5,291
2025-12-16	0.390	0.460	0.390	0.440	0.440	169,251
2025-12-15	0.370	0.390	0.360	0.390	0.390	18,697
2025-12-12	0.370	0.380	0.370	0.380	0.380	8,826
2025-12-11	0.360	0.380	0.360	0.370	0.370	55,254
2025-12-10	0.360	0.360	0.350	0.360	0.360	10,121
2025-12-09	0.360	0.380	0.360	0.360	0.360	5,100
2025-12-08	0.340	0.370	0.340	0.350	0.350	36,680
2025-12-05	0.330	0.330	0.330	0.330	0.330	1,031
2025-12-04	0.320	0.340	0.320	0.340	0.340	7,007
2025-12-03	0.325	0.330	0.320	0.330	0.330	13,000
2025-12-02	0.330	0.330	0.325	0.330	0.330	24,217
2025-12-01	0.310	0.310	0.310	0.310	0.310	0
2025-11-28	0.375	0.375	0.310	0.310	0.310	11,037
2025-11-27	0.310	0.340	0.310	0.340	0.340	7,432
2025-11-26	0.280	0.330	0.280	0.300	0.300	16,745
2025-11-25	0.295	0.295	0.280	0.290	0.290	6,060
2025-11-24	0.300	0.300	0.300	0.300	0.300	1,515
2025-11-21	0.315	0.320	0.310	0.310	0.310	35,052
2025-11-20	0.340	0.340	0.290	0.300	0.300	17,924
2025-11-19	0.300	0.360	0.300	0.335	0.335	399,960
2025-11-18	0.310	0.310	0.290	0.290	0.290	5,532
2025-11-17	0.330	0.330	0.310	0.310	0.310	3,041
2025-11-14	0.320	0.330	0.305	0.330	0.330	52,676
2025-11-13	0.330	0.330	0.320	0.320	0.320	8,825
2025-11-12	0.330	0.330	0.330	0.330	0.330	2,112
2025-11-11	0.320	0.340	0.320	0.320	0.320	6,100
2025-11-10	0.315	0.320	0.315	0.320	0.320	1,560
2025-11-07	0.310	0.310	0.310	0.310	0.310	500
2025-11-06	0.310	0.310	0.310	0.310	0.310	1,500

← NewerPage 4 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.