Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kodiak Copper Corp (OP: KDKCF )

0.3902 -0.0098 (-2.45%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.7263 0.7270 0.6869 0.7060 16,369 -0.03(-3.66%)
Nov 29, 2022 0.7214 0.7400 0.7214 0.7328 8,000 -0.02(-2.71%)
Nov 28, 2022 0.6369 0.7750 0.6369 0.7532 66,090 +0.12(+18.88%)
Nov 25, 2022 0.5980 0.6400 0.5980 0.6336 21,680 +0.09(+16.92%)
Nov 23, 2022 0.5320 0.5419 0.5146 0.5419 7,500 +0.02(+3.71%)
Nov 22, 2022 0.5200 0.5225 0.5107 0.5225 45,500 +0.01(+1.38%)
Nov 21, 2022 0.5168 0.5220 0.5115 0.5154 19,000 -0.02(-3.30%)
Nov 18, 2022 0.5122 0.5330 0.5122 0.5330 10,040 +0.00(+0.89%)
Nov 17, 2022 0.5279 0.5285 0.5227 0.5283 24,954 -0.00(-0.15%)
Nov 16, 2022 0.5183 0.5291 0.5053 0.5291 13,500 +0.00(+0.93%)
Nov 15, 2022 0.5386 0.5470 0.5242 0.5242 4,850 -0.02(-4.22%)
Nov 14, 2022 0.5552 0.5750 0.5473 0.5473 36,000 -0.03(-4.98%)
Nov 11, 2022 0.5634 0.5780 0.5625 0.5760 11,698 +0.01(+2.24%)
Nov 10, 2022 0.5646 0.5700 0.5505 0.5634 43,277 -0.01(-1.49%)
Nov 09, 2022 0.5821 0.5821 0.5652 0.5719 5,450 -0.01(-1.40%)
Nov 08, 2022 0.5738 0.5900 0.5648 0.5800 9,150 +0.01(+1.05%)
Nov 07, 2022 0.5877 0.5900 0.5638 0.5740 44,800 -0.00(-0.50%)
Nov 04, 2022 0.5401 0.5769 0.5243 0.5769 12,315 +0.06(+12.41%)
Nov 03, 2022 0.5130 0.5132 0.5018 0.5132 5,700 -0.01(-1.31%)
Nov 02, 2022 0.5180 0.5261 0.5095 0.5200 15,750 -0.01(-2.11%)
Nov 01, 2022 0.5256 0.5317 0.5141 0.5312 15,000 -0.02(-4.13%)
Oct 31, 2022 0.5554 0.5554 0.5282 0.5541 4,650 +0.00(+0.75%)
Oct 28, 2022 0.5851 0.5922 0.5500 0.5500 27,325 -0.04(-6.27%)
Oct 27, 2022 0.5803 0.5868 0.5639 0.5868 7,505 +0.04(+6.69%)
Oct 26, 2022 0.5450 0.5580 0.5040 0.5500 55,500 +0.05(+10.29%)
Oct 25, 2022 0.4932 0.5030 0.4749 0.4987 53,339 +0.04(+8.53%)
Oct 24, 2022 0.4400 0.4822 0.4279 0.4595 64,950 +0.05(+12.07%)
Oct 21, 2022 0.3941 0.4100 0.3941 0.4100 45,650 +0.02(+4.65%)
Oct 20, 2022 0.4000 0.4020 0.3918 0.3918 10,060 -0.01(-2.03%)
Oct 19, 2022 0.4000 0.4000 0.3867 0.3999 23,600 -0.00(-0.03%)
Oct 18, 2022 0.4129 0.4200 0.3939 0.4000 43,733 -0.02(-4.31%)
Oct 17, 2022 0.4021 0.4180 0.4021 0.4180 34,250 +0.02(+4.50%)
Oct 14, 2022 0.4052 0.4100 0.3969 0.4000 5,300 -0.01(-1.26%)
Oct 13, 2022 0.3972 0.4051 0.3915 0.4051 12,099 +0.00(+0.77%)
Oct 12, 2022 0.4017 0.4033 0.4017 0.4020 6,200 +0.01(+1.52%)
Oct 11, 2022 0.3897 0.3982 0.3897 0.3960 9,101 -0.01(-3.41%)
Oct 10, 2022 0.3900 0.4100 0.3700 0.4100 14,400 +0.01(+3.30%)
Oct 07, 2022 0.3981 0.4105 0.3900 0.3969 17,150 +0.00(+0.13%)
Oct 06, 2022 0.4044 0.4044 0.3797 0.3964 30,500 -0.00(-1.07%)
Oct 05, 2022 0.4400 0.4400 0.3950 0.4007 13,300 -0.05(-10.30%)
Oct 04, 2022 0.4665 0.4900 0.4137 0.4467 123,900 -0.00(-0.71%)
Oct 03, 2022 0.3900 0.4499 0.3650 0.4499 48,591 +0.07(+19.85%)
Sep 30, 2022 0.3899 0.3899 0.3687 0.3754 78,200 +0.01(+1.46%)
Sep 29, 2022 0.4350 0.4537 0.3680 0.3700 110,354 -0.04(-9.89%)
Sep 28, 2022 0.4071 0.4190 0.4070 0.4106 18,390 +0.03(+6.84%)
Sep 27, 2022 0.4010 0.4400 0.3707 0.3843 70,500 -0.05(-11.19%)
Sep 26, 2022 0.4820 0.4999 0.4271 0.4327 61,629 -0.07(-13.94%)
Sep 23, 2022 0.5360 0.5360 0.4905 0.5028 13,300 -0.06(-11.39%)
Sep 22, 2022 0.5674 0.5674 0.5674 0.5674 2,000 -0.01(-1.15%)
Sep 21, 2022 0.5779 0.5783 0.5657 0.5740 9,810 -0.01(-0.95%)
Sep 20, 2022 0.6097 0.6097 0.5697 0.5795 8,300 -0.00(-0.82%)
Sep 19, 2022 0.6500 0.6500 0.5769 0.5843 19,960 -0.06(-9.41%)
Sep 16, 2022 0.6555 0.6585 0.6433 0.6450 10,900 -0.03(-4.10%)
Sep 15, 2022 0.6729 0.6731 0.6726 0.6726 3,075 -0.04(-5.09%)
Sep 14, 2022 0.7185 0.7268 0.7087 0.7087 4,607 -0.01(-0.76%)
Sep 13, 2022 0.7121 0.7159 0.7074 0.7141 6,870 -0.01(-1.95%)
Sep 12, 2022 0.7125 0.7421 0.7125 0.7283 8,921 -0.03(-3.54%)
Sep 09, 2022 0.7161 0.7805 0.7161 0.7550 24,000 +0.08(+12.03%)
Sep 08, 2022 0.6170 0.6739 0.6170 0.6739 11,500 +0.06(+9.03%)
Sep 07, 2022 0.5895 0.6249 0.5770 0.6181 19,900 -0.00(-0.27%)
Sep 06, 2022 0.6600 0.6650 0.6196 0.6198 14,415 -0.04(-5.96%)
Sep 02, 2022 0.6690 0.6784 0.6591 0.6591 10,105 -0.01(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.