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

Kodiak Copper Corp (OP: KDKCF )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
May 28, 2021 1.635 1.635 1.614 1.631 12,040 -0.02(-1.46%)
May 27, 2021 1.647 1.665 1.647 1.655 9,005 +0.01(+0.90%)
May 26, 2021 1.660 1.690 1.639 1.640 5,560 -0.03(-1.80%)
May 25, 2021 1.661 1.688 1.600 1.670 34,089 -0.10(-5.65%)
May 24, 2021 1.720 1.770 1.637 1.770 11,056 +0.10(+6.12%)
May 21, 2021 1.760 1.760 1.570 1.668 21,380 -0.11(-6.30%)
May 20, 2021 1.759 1.806 1.750 1.780 20,100 +0.05(+3.07%)
May 19, 2021 1.850 1.935 1.727 1.727 35,378 -0.12(-6.65%)
May 18, 2021 1.701 1.880 1.701 1.850 33,661 +0.15(+8.82%)
May 17, 2021 1.620 1.740 1.610 1.700 52,067 +0.07(+4.62%)
May 14, 2021 1.580 1.660 1.530 1.625 27,435 +0.12(+8.33%)
May 13, 2021 1.411 1.507 1.370 1.500 37,207 +0.08(+5.86%)
May 12, 2021 1.413 1.456 1.410 1.417 11,039 -0.02(-1.60%)
May 11, 2021 1.340 1.440 1.340 1.440 5,700 +0.01(+0.70%)
May 10, 2021 1.440 1.455 1.400 1.430 24,053 +0.12(+8.79%)
May 07, 2021 1.290 1.340 1.250 1.315 40,143 +0.07(+6.01%)
May 06, 2021 1.244 1.282 1.240 1.240 68,475 -0.01(-0.80%)
May 05, 2021 1.270 1.270 1.233 1.250 18,751 -0.02(-1.57%)
May 04, 2021 1.280 1.320 1.262 1.270 3,647 -0.04(-3.05%)
May 03, 2021 1.310 1.347 1.270 1.310 30,240 -0.03(-2.19%)
Apr 30, 2021 1.330 1.340 1.302 1.339 11,700 +0.04(+3.02%)
Apr 29, 2021 1.312 1.360 1.300 1.300 23,646 -0.02(-1.52%)
Apr 28, 2021 1.298 1.327 1.298 1.320 18,744 +0.02(+1.54%)
Apr 27, 2021 1.350 1.353 1.295 1.300 17,965 -0.05(-3.70%)
Apr 26, 2021 1.370 1.370 1.340 1.350 7,410 +0.00(+0.00%)
Apr 23, 2021 1.375 1.389 1.330 1.350 16,100 +0.00(+0.06%)
Apr 22, 2021 1.300 1.410 1.300 1.349 25,607 +0.01(+0.70%)
Apr 21, 2021 1.330 1.340 1.300 1.340 8,030 +0.09(+7.18%)
Apr 20, 2021 1.270 1.333 1.250 1.250 46,629 -0.03(-2.34%)
Apr 19, 2021 1.265 1.290 1.265 1.280 25,557 +0.02(+1.19%)
Apr 16, 2021 1.242 1.270 1.220 1.265 24,200 +0.04(+3.69%)
Apr 15, 2021 1.190 1.220 1.190 1.220 12,295 +0.04(+3.39%)
Apr 14, 2021 1.160 1.210 1.160 1.180 17,950 -0.00(-0.27%)
Apr 13, 2021 1.190 1.200 1.170 1.183 7,897 +0.03(+2.89%)
Apr 12, 2021 1.197 1.240 1.150 1.150 25,756 -0.03(-2.54%)
Apr 09, 2021 1.160 1.187 1.160 1.180 2,000 +0.00(+0.00%)
Apr 08, 2021 1.170 1.190 1.163 1.180 25,791 +0.01(+0.85%)
Apr 07, 2021 1.176 1.176 1.160 1.170 9,850 +0.01(+1.12%)
Apr 06, 2021 1.200 1.200 1.120 1.157 7,000 +0.03(+2.39%)
Apr 05, 2021 1.190 1.190 1.130 1.130 15,893 -0.02(-1.87%)
Apr 01, 2021 1.150 1.151 1.150 1.151 6,500 +0.00(+0.13%)
Mar 31, 2021 1.110 1.150 1.110 1.150 11,242 +0.00(+0.00%)
Mar 30, 2021 1.139 1.150 1.124 1.150 3,810 -0.01(-0.86%)
Mar 29, 2021 1.119 1.162 1.119 1.160 10,620 +0.03(+3.01%)
Mar 26, 2021 1.090 1.137 1.090 1.126 17,200 +0.04(+3.60%)
Mar 25, 2021 1.160 1.160 1.071 1.087 31,264 -0.07(-6.29%)
Mar 24, 2021 1.202 1.216 1.160 1.160 2,348 -0.01(-0.85%)
Mar 23, 2021 1.204 1.220 1.143 1.170 77,719 -0.07(-5.65%)
Mar 22, 2021 1.254 1.254 1.180 1.240 11,720 +0.01(+0.81%)
Mar 19, 2021 1.250 1.260 1.200 1.230 25,500 -0.01(-0.82%)
Mar 18, 2021 1.280 1.287 1.237 1.240 24,052 -0.02(-1.57%)
Mar 17, 2021 1.250 1.260 1.250 1.260 15,500 +0.00(+0.00%)
Mar 16, 2021 1.275 1.294 1.240 1.260 11,852 -0.01(-0.87%)
Mar 15, 2021 1.292 1.300 1.253 1.271 21,021 +0.00(+0.28%)
Mar 12, 2021 1.228 1.267 1.219 1.267 10,800 -0.00(-0.20%)
Mar 11, 2021 1.234 1.270 1.230 1.270 11,722 +0.04(+3.25%)
Mar 10, 2021 1.240 1.263 1.200 1.230 31,882 +0.07(+5.88%)
Mar 09, 2021 1.146 1.194 1.140 1.162 8,528 +0.01(+1.11%)
Mar 08, 2021 1.165 1.180 1.120 1.149 25,558 -0.00(-0.09%)
Mar 05, 2021 1.153 1.195 1.120 1.150 18,700 -0.05(-3.81%)
Mar 04, 2021 1.220 1.260 1.183 1.196 22,661 -0.03(-2.11%)
Mar 03, 2021 1.295 1.302 1.210 1.221 30,368 -0.08(-6.05%)
Mar 02, 2021 1.348 1.348 1.287 1.300 9,000 +0.00(+0.00%)
Mar 01, 2021 1.325 1.340 1.240 1.300 69,100 +0.03(+2.04%)
Feb 26, 2021 1.320 1.340 1.225 1.274 23,200 -0.05(-3.48%)
Feb 25, 2021 1.445 1.445 1.300 1.320 14,963 -0.10(-7.04%)
Feb 24, 2021 1.436 1.447 1.400 1.420 19,632 +0.00(+0.00%)
Feb 23, 2021 1.420 1.447 1.370 1.420 26,530 -0.04(-3.00%)
Feb 22, 2021 1.420 1.478 1.350 1.464 102,267 +0.12(+9.10%)
Feb 19, 2021 1.300 1.389 1.290 1.342 62,000 +0.05(+4.06%)
Feb 18, 2021 1.296 1.319 1.180 1.289 18,195 -0.01(-0.49%)
Feb 17, 2021 1.350 1.350 1.280 1.296 22,746 -0.05(-3.72%)
Feb 16, 2021 1.390 1.390 1.288 1.346 30,213 -0.12(-8.07%)
Feb 12, 2021 1.475 1.508 1.410 1.464 15,100 -0.01(-0.42%)
Feb 11, 2021 1.240 1.475 1.240 1.470 12,506 +0.29(+24.63%)
Feb 10, 2021 1.261 1.261 1.175 1.179 8,215 -0.06(-4.88%)
Feb 09, 2021 1.230 1.259 1.230 1.240 2,025 -0.02(-1.51%)
Feb 08, 2021 1.300 1.300 1.220 1.259 36,190 -0.04(-3.15%)
Feb 05, 2021 1.289 1.310 1.242 1.300 18,300 +0.03(+2.13%)
Feb 04, 2021 1.237 1.273 1.237 1.273 10,044 -0.02(-1.33%)
Feb 03, 2021 1.230 1.318 1.230 1.290 19,699 +0.06(+5.02%)
Feb 02, 2021 1.280 1.280 1.228 1.228 11,717 -0.02(-1.49%)
Feb 01, 2021 1.226 1.247 1.222 1.247 18,052 +0.02(+1.85%)
Jan 29, 2021 1.250 1.270 1.180 1.224 36,500 +0.04(+3.75%)
Jan 28, 2021 1.186 1.227 1.120 1.180 5,806 +0.10(+9.24%)
Jan 27, 2021 1.022 1.116 1.022 1.080 8,410 +0.01(+1.29%)
Jan 26, 2021 1.104 1.104 1.066 1.066 15,350 -0.04(-3.90%)
Jan 25, 2021 1.080 1.110 1.080 1.110 2,070 -0.02(-1.90%)
Jan 22, 2021 1.160 1.160 1.119 1.131 10,000 -0.03(-2.21%)
Jan 21, 2021 1.240 1.240 1.157 1.157 7,312 -0.08(-6.71%)
Jan 20, 2021 1.212 1.266 1.209 1.240 30,100 +0.09(+7.42%)
Jan 19, 2021 1.076 1.159 1.037 1.154 14,913 +0.02(+1.42%)
Jan 15, 2021 1.206 1.207 1.120 1.138 37,000 -0.08(-6.69%)
Jan 14, 2021 1.160 1.222 1.160 1.220 5,206 +0.06(+4.93%)
Jan 13, 2021 1.244 1.299 1.162 1.162 14,340 -0.13(-10.06%)
Jan 12, 2021 1.260 1.292 1.260 1.292 784 +0.07(+5.36%)
Jan 11, 2021 1.267 1.270 1.227 1.227 17,100 -0.04(-2.94%)
Jan 08, 2021 1.325 1.325 1.264 1.264 28,500 -0.09(-6.38%)
Jan 07, 2021 1.358 1.380 1.350 1.350 6,700 +0.05(+3.85%)
Jan 06, 2021 1.309 1.345 1.298 1.300 6,950 -0.01(-0.55%)
Jan 05, 2021 1.239 1.307 1.239 1.307 3,455 +0.02(+1.48%)
Jan 04, 2021 1.353 1.410 1.221 1.288 34,799 -0.01(-0.92%)
Dec 31, 2020 1.300 1.300 1.300 7,742 +0.02(+1.25%)
Dec 30, 2020 1.243 1.284 1.242 1.284 7,742 +0.06(+5.25%)
Dec 29, 2020 1.280 1.292 1.220 1.220 43,686 +0.02(+1.67%)
Dec 28, 2020 1.200 1.200 1.200 1.200 4,883 -0.08(-6.39%)
Dec 24, 2020 1.340 1.340 1.270 1.282 14,000 -0.00(-0.14%)
Dec 23, 2020 1.327 1.360 1.280 1.284 11,840 +0.01(+0.75%)
Dec 22, 2020 1.207 1.274 1.207 1.274 9,537 -0.03(-1.99%)
Dec 21, 2020 1.207 1.300 1.205 1.300 11,662 +0.08(+6.81%)
Dec 18, 2020 1.302 1.341 1.217 1.217 17,000 +0.07(+6.24%)
Dec 17, 2020 1.110 1.168 1.103 1.146 15,899 +0.06(+5.79%)
Dec 16, 2020 1.056 1.083 1.056 1.083 14,450 +0.00(+0.27%)
Dec 15, 2020 1.070 1.107 1.060 1.080 25,673 +0.03(+2.71%)
Dec 14, 2020 1.110 1.110 1.036 1.052 14,745 -0.09(-7.76%)
Dec 11, 2020 1.116 1.147 1.116 1.140 17,500 +0.02(+1.93%)
Dec 10, 2020 1.146 1.146 1.118 1.118 2,700 -0.02(-1.70%)
Dec 09, 2020 1.144 1.144 1.137 1.138 9,741 -0.02(-1.92%)
Dec 08, 2020 1.164 1.164 1.121 1.160 15,903 -0.03(-2.52%)
Dec 07, 2020 1.136 1.190 1.136 1.190 11,074 +0.05(+4.51%)
Dec 04, 2020 1.120 1.150 1.103 1.139 5,500 +0.02(+1.66%)
Dec 03, 2020 1.228 1.228 1.120 1.120 8,045 -0.08(-6.81%)
Dec 02, 2020 1.176 1.209 1.176 1.202 16,441 -0.04(-3.46%)
Dec 01, 2020 1.092 1.255 1.092 1.245 32,500 +0.17(+16.01%)
Nov 30, 2020 1.100 1.120 1.050 1.073 12,400 +0.02(+2.20%)
Nov 27, 2020 1.035 1.050 1.035 1.050 4,800 +0.06(+6.06%)
Nov 25, 2020 1.042 1.042 0.9900 0.9900 23,400 -0.04(-3.69%)
Nov 24, 2020 1.070 1.090 0.9778 1.028 33,950 -0.06(-5.12%)
Nov 23, 2020 1.050 1.083 1.021 1.083 28,000 +0.02(+1.53%)
Nov 20, 2020 1.062 1.067 1.040 1.067 6,600 +0.03(+2.61%)
Nov 19, 2020 1.070 1.070 1.000 1.040 29,176 -0.05(-5.01%)
Nov 18, 2020 1.143 1.143 1.092 1.095 9,007 -0.05(-4.33%)
Nov 17, 2020 1.214 1.214 1.144 1.144 7,691 -0.04(-3.04%)
Nov 16, 2020 1.072 1.189 1.072 1.180 14,571 +0.14(+13.81%)
Nov 13, 2020 1.008 1.060 1.008 1.037 26,600 +0.03(+2.68%)
Nov 12, 2020 0.9979 1.054 0.9979 1.010 54,105 +0.00(+0.24%)
Nov 11, 2020 1.075 1.075 0.9446 1.008 51,991 -0.07(-6.47%)
Nov 10, 2020 1.162 1.186 1.060 1.077 13,858 -0.09(-7.64%)
Nov 09, 2020 1.265 1.450 1.150 1.166 62,526 -0.26(-18.43%)
Nov 06, 2020 1.365 1.439 1.337 1.430 31,800 +0.10(+7.48%)
Nov 05, 2020 1.281 1.331 1.270 1.331 8,035 +0.06(+4.76%)
Nov 04, 2020 1.260 1.270 1.255 1.270 26,400 -0.04(-2.73%)
Nov 03, 2020 1.260 1.306 1.260 1.306 4,300 +0.05(+3.64%)
Nov 02, 2020 1.297 1.297 1.239 1.260 4,398 -0.02(-1.52%)
Oct 30, 2020 1.273 1.279 1.220 1.279 28,000 -0.02(-1.61%)
Oct 29, 2020 1.270 1.300 1.252 1.300 4,244 +0.10(+8.60%)
Oct 28, 2020 1.255 1.283 1.192 1.197 31,052 -0.11(-8.18%)
Oct 27, 2020 1.153 1.304 1.150 1.304 38,033 +0.17(+14.77%)
Oct 26, 2020 1.260 1.260 1.073 1.136 102,008 -0.17(-13.09%)
Oct 23, 2020 1.460 1.460 1.173 1.307 88,300 -0.14(-9.94%)
Oct 22, 2020 1.592 1.592 1.317 1.451 130,622 -0.31(-17.47%)
Oct 21, 2020 1.701 1.820 1.701 1.759 12,263 +0.09(+5.10%)
Oct 20, 2020 1.703 1.773 1.647 1.673 25,075 -0.04(-2.28%)
Oct 19, 2020 1.910 1.910 1.708 1.712 26,614 -0.20(-10.62%)
Oct 16, 2020 2.000 2.000 1.843 1.916 13,400 -0.06(-3.25%)
Oct 15, 2020 2.027 2.034 1.980 1.980 15,150 -0.05(-2.46%)
Oct 14, 2020 2.077 2.096 2.030 2.030 17,547 -0.02(-1.05%)
Oct 13, 2020 2.189 2.189 2.052 2.052 20,233 -0.14(-6.39%)
Oct 09, 2020 2.192 2.192 2.192 0 +0.13(+6.39%)
Oct 08, 2020 1.995 2.060 1.995 2.060 38,700 +0.01(+0.70%)
Oct 07, 2020 2.043 2.070 2.007 2.046 18,308 +0.04(+2.14%)
Oct 06, 2020 2.263 2.263 1.850 2.003 27,505 -0.17(-7.71%)
Oct 05, 2020 2.272 2.327 2.170 2.170 25,515 -0.10(-4.31%)
Oct 02, 2020 2.287 2.305 2.250 2.268 12,200 -0.08(-3.50%)
Oct 01, 2020 2.330 2.355 2.248 2.350 10,900 -0.01(-0.42%)
Sep 30, 2020 2.156 2.506 2.156 2.360 31,106 +0.24(+11.32%)
Sep 29, 2020 2.106 2.140 2.076 2.120 35,750 -0.04(-1.97%)
Sep 28, 2020 2.149 2.244 2.060 2.163 40,148 +0.02(+0.75%)
Sep 25, 2020 1.760 2.147 1.680 2.147 38,200 +0.39(+22.49%)
Sep 24, 2020 1.518 1.753 1.494 1.753 38,008 +0.19(+11.85%)
Sep 23, 2020 1.718 1.800 1.553 1.567 116,124 -0.39(-19.93%)
Sep 22, 2020 1.921 1.957 1.775 1.957 20,349 +0.01(+0.40%)
Sep 21, 2020 2.181 2.190 1.928 1.949 108,751 -0.27(-12.36%)
Sep 18, 2020 2.040 2.490 2.040 2.224 80,200 +0.28(+14.28%)
Sep 17, 2020 1.760 1.964 1.660 1.946 31,101 +0.17(+9.33%)
Sep 16, 2020 1.784 1.820 1.647 1.780 57,874 +0.01(+0.56%)
Sep 15, 2020 1.890 1.890 1.730 1.770 65,592 +0.03(+1.57%)
Sep 14, 2020 1.526 1.950 1.526 1.743 185,002 +0.34(+24.21%)
Sep 11, 2020 1.420 1.488 1.324 1.403 53,800 +0.06(+4.30%)
Sep 10, 2020 1.350 1.500 1.312 1.345 75,524 +0.07(+5.09%)
Sep 09, 2020 1.230 1.287 1.230 1.280 68,816 -0.02(-1.17%)
Sep 08, 2020 1.184 1.315 1.180 1.295 108,972 -0.01(-1.14%)
Sep 04, 2020 1.210 1.463 1.181 1.310 225,900 +0.04(+2.91%)
Sep 03, 2020 0.9797 1.278 0.8900 1.273 329,340 +0.77(+154.60%)
Sep 02, 2020 0.5100 0.5179 0.4922 0.5000 11,200 +0.03(+5.66%)
Sep 01, 2020 0.4700 0.4732 0.4700 0.4732 4,819 +0.10(+27.89%)
Aug 27, 2020 0.3700 0.3700 0.3700 0 +0.01(+3.24%)
Aug 26, 2020 0.3584 0.3584 0.3584 0.3584 12,040 +0.01(+1.82%)
Aug 25, 2020 0.3722 0.3722 0.3500 0.3520 18,240 -0.01(-3.83%)
Aug 24, 2020 0.3470 0.3664 0.3470 0.3660 10,000 +0.01(+2.66%)
Aug 21, 2020 0.3758 0.3800 0.3496 0.3565 12,200 -0.03(-7.04%)
Aug 20, 2020 0.3980 0.3992 0.3764 0.3835 32,500 +0.00(+0.92%)
Aug 19, 2020 0.4428 0.4467 0.3761 0.3800 51,288 -0.04(-9.65%)
Aug 18, 2020 0.4590 0.4590 0.4206 0.4206 9,237 -0.04(-8.43%)
Aug 17, 2020 0.4180 0.4700 0.4180 0.4593 58,737 +0.08(+20.17%)
Aug 14, 2020 0.3822 0.3822 0.3822 0.3822 3,500 +0.01(+3.30%)
Aug 13, 2020 0.3690 0.3700 0.3644 0.3700 30,400 +0.02(+4.49%)
Aug 12, 2020 0.3342 0.3541 0.3342 0.3541 8,400 +0.01(+4.06%)
Aug 11, 2020 0.3412 0.3412 0.3403 0.3403 5,500 -0.02(-4.94%)
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.