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

Kodiak Copper Corp (OP: KDKCF )

0.4148 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 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 (%)
Aug 31, 2021 1.150 1.150 1.110 1.110 7,730 -0.02(-1.42%)
Aug 30, 2021 1.102 1.126 1.102 1.126 1,300 +0.03(+2.36%)
Aug 27, 2021 1.085 1.100 1.080 1.100 15,996 -0.01(-0.90%)
Aug 26, 2021 1.060 1.111 1.030 1.110 17,806 +0.04(+3.74%)
Aug 25, 2021 1.060 1.070 1.060 1.070 700 +0.00(+0.00%)
Aug 24, 2021 0.8202 1.070 0.8202 1.070 7,480 +0.02(+1.42%)
Aug 23, 2021 1.034 1.062 1.027 1.055 9,155 -0.03(-3.03%)
Aug 20, 2021 0.8900 1.088 0.8000 1.088 5,689 +0.02(+1.49%)
Aug 19, 2021 1.087 1.133 1.054 1.072 13,250 -0.05(-4.80%)
Aug 18, 2021 1.099 1.126 1.099 1.126 3,025 +0.02(+1.44%)
Aug 17, 2021 1.122 1.122 1.110 1.110 6,100 +0.02(+1.56%)
Aug 16, 2021 1.100 1.104 1.090 1.093 15,177 -0.03(-2.84%)
Aug 13, 2021 1.100 1.125 1.100 1.125 10,110 -0.01(-1.20%)
Aug 11, 2021 1.139 1.139 1.139 0 +0.03(+2.86%)
Aug 10, 2021 1.066 1.124 1.066 1.107 9,275 +0.01(+0.64%)
Aug 09, 2021 1.121 1.121 1.090 1.100 11,455 -0.04(-3.42%)
Aug 06, 2021 1.110 1.139 1.110 1.139 1,954 +0.01(+0.80%)
Aug 05, 2021 1.150 1.154 1.123 1.130 42,263 -0.02(-1.31%)
Aug 04, 2021 1.150 1.150 1.133 1.145 14,120 -0.00(-0.43%)
Aug 03, 2021 1.145 1.160 1.145 1.150 6,500 +0.04(+3.60%)
Aug 02, 2021 1.110 1.110 1.110 1.110 100 -0.03(-2.63%)
Jul 30, 2021 1.135 1.145 1.120 1.140 4,409 -0.03(-2.19%)
Jul 29, 2021 1.170 1.199 1.119 1.165 14,585 +0.03(+2.24%)
Jul 28, 2021 1.120 1.146 1.120 1.140 5,629 +0.01(+0.49%)
Jul 27, 2021 1.135 1.135 1.134 1.134 5,154 -0.02(-1.60%)
Jul 26, 2021 1.145 1.160 1.130 1.153 53,661 -0.01(-0.61%)
Jul 23, 2021 1.150 1.160 1.120 1.160 31,651 -0.01(-0.43%)
Jul 22, 2021 1.150 1.180 1.140 1.165 7,600 -0.00(-0.09%)
Jul 21, 2021 1.159 1.180 1.159 1.166 10,546 -0.00(-0.34%)
Jul 20, 2021 1.165 1.173 1.159 1.170 7,699 +0.02(+1.74%)
Jul 19, 2021 1.204 1.204 0.8948 1.150 17,197 -0.07(-5.74%)
Jul 16, 2021 1.223 1.235 1.213 1.220 11,028 +0.02(+1.41%)
Jul 15, 2021 1.140 1.240 1.100 1.203 14,396 -0.01(-0.82%)
Jul 14, 2021 1.204 1.236 1.204 1.213 21,846 +0.00(+0.37%)
Jul 13, 2021 1.240 1.250 1.188 1.208 31,438 -0.10(-7.75%)
Jul 12, 2021 1.287 1.310 1.280 1.310 25,458 +0.01(+0.77%)
Jul 09, 2021 1.316 1.350 1.280 1.300 21,035 +0.01(+0.84%)
Jul 08, 2021 1.288 1.296 1.230 1.289 22,808 -0.05(-3.68%)
Jul 07, 2021 1.279 1.360 1.220 1.339 64,956 +0.06(+4.33%)
Jul 06, 2021 1.260 1.290 1.246 1.283 17,887 -0.06(-4.30%)
Jul 02, 2021 1.334 1.360 1.329 1.341 5,407 +0.01(+0.80%)
Jul 01, 2021 1.300 1.335 1.300 1.330 900 +0.05(+3.91%)
Jun 30, 2021 1.301 1.310 1.280 1.280 23,855 -0.05(-3.76%)
Jun 29, 2021 1.300 1.348 1.300 1.330 9,447 -0.06(-4.02%)
Jun 28, 2021 1.400 1.400 1.350 1.386 22,203 -0.05(-3.60%)
Jun 25, 2021 1.570 1.570 1.438 1.438 14,886 +0.06(+4.03%)
Jun 24, 2021 1.420 1.420 1.361 1.382 8,880 -0.04(-3.07%)
Jun 23, 2021 1.432 1.442 1.400 1.425 21,724 +0.03(+2.21%)
Jun 22, 2021 1.425 1.426 1.390 1.395 8,700 -0.02(-1.43%)
Jun 21, 2021 1.470 1.475 1.390 1.415 33,300 -0.05(-3.45%)
Jun 18, 2021 1.465 1.520 1.430 1.466 31,670 -0.05(-3.26%)
Jun 17, 2021 1.550 1.550 1.480 1.515 22,988 -0.04(-2.63%)
Jun 16, 2021 1.580 1.588 1.550 1.556 6,552 +0.00(+0.15%)
Jun 15, 2021 1.600 1.605 1.554 1.554 9,830 -0.10(-5.84%)
Jun 14, 2021 1.565 1.650 1.565 1.650 25,496 +0.03(+1.85%)
Jun 11, 2021 1.550 1.640 1.550 1.620 12,500 +0.04(+2.53%)
Jun 10, 2021 1.590 1.590 1.520 1.580 35,290 +0.06(+3.93%)
Jun 09, 2021 1.550 1.555 1.520 1.520 8,261 -0.01(-0.38%)
Jun 08, 2021 1.582 1.582 1.526 1.526 12,562 -0.03(-2.18%)
Jun 07, 2021 1.675 1.675 1.530 1.560 49,857 -0.06(-3.70%)
Jun 04, 2021 1.510 1.620 1.510 1.620 4,825 +0.11(+7.61%)
Jun 03, 2021 1.480 1.506 1.460 1.506 10,415 -0.00(-0.30%)
Jun 02, 2021 1.510 1.531 1.496 1.510 5,500 +0.00(+0.14%)
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.