Kodiak Copper Corp. (KDKCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3264

-0.0036

(-1.09%)

At close: 02:56PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3189	0.3264	0.3176	0.3264	0.3264	4,519
02 May 2024	0.3366	0.3400	0.3278	0.3300	0.3300	49,600
01 May 2024	0.3600	0.3600	0.3497	0.3497	0.3497	10,305
30 Apr 2024	0.3689	0.3689	0.3581	0.3585	0.3585	10,897
29 Apr 2024	0.3700	0.3750	0.3645	0.3750	0.3750	6,250
26 Apr 2024	0.3655	0.3700	0.3600	0.3700	0.3700	44,100
25 Apr 2024	0.4112	0.4112	0.3840	0.3855	0.3855	8,175
24 Apr 2024	0.4204	0.4204	0.4113	0.4113	0.4113	3,328
23 Apr 2024	0.4252	0.4252	0.4252	0.4252	0.4252	1,000
22 Apr 2024	0.4300	0.4300	0.4277	0.4277	0.4277	3,160
19 Apr 2024	0.4500	0.4500	0.4465	0.4465	0.4465	2,646
18 Apr 2024	0.4500	0.4535	0.4500	0.4500	0.4500	5,904
17 Apr 2024	0.4590	0.4591	0.4500	0.4591	0.4591	2,250
16 Apr 2024	0.4880	0.4880	0.4636	0.4653	0.4653	15,000
15 Apr 2024	0.4700	0.4776	0.4700	0.4700	0.4700	11,000
12 Apr 2024	0.4989	0.4989	0.4750	0.4906	0.4906	48,933
11 Apr 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
10 Apr 2024	0.5000	0.5000	0.4740	0.4790	0.4790	11,416
09 Apr 2024	0.4800	0.4814	0.4769	0.4814	0.4814	4,174
08 Apr 2024	0.4963	0.4963	0.4882	0.4902	0.4902	5,160
05 Apr 2024	0.5296	0.5400	0.4871	0.5000	0.5000	25,257
04 Apr 2024	0.5224	0.5507	0.5224	0.5450	0.5450	20,151
03 Apr 2024	0.5084	0.5200	0.5000	0.5200	0.5200	15,500
02 Apr 2024	0.5001	0.5200	0.5001	0.5200	0.5200	15,000
01 Apr 2024	0.4726	0.4991	0.4524	0.4859	0.4859	17,200
28 Mar 2024	0.4457	0.5005	0.4457	0.4536	0.4536	9,618
27 Mar 2024	0.4210	0.4303	0.4195	0.4195	0.4195	1,901
26 Mar 2024	0.4022	0.4210	0.4002	0.4210	0.4210	15,700
25 Mar 2024	0.3650	0.4098	0.3650	0.4014	0.4014	16,750
22 Mar 2024	0.3929	0.4024	0.3929	0.4024	0.4024	3,510
21 Mar 2024	0.4242	0.4242	0.4242	0.4242	0.4242	1,070
20 Mar 2024	0.4000	0.4100	0.3859	0.4100	0.4100	23,300
19 Mar 2024	0.4500	0.4500	0.3876	0.4024	0.4024	17,738
18 Mar 2024	0.4212	0.4385	0.4200	0.4385	0.4385	3,560
15 Mar 2024	0.4167	0.4196	0.4035	0.4150	0.4150	7,850
14 Mar 2024	0.3979	0.4178	0.3979	0.4013	0.4013	9,100
13 Mar 2024	0.3694	0.3960	0.3694	0.3792	0.3792	10,500
12 Mar 2024	0.3280	0.3694	0.3280	0.3694	0.3694	14,067
11 Mar 2024	0.3445	0.3529	0.3445	0.3486	0.3486	6,500
08 Mar 2024	0.3743	0.3743	0.3700	0.3700	0.3700	1,500
07 Mar 2024	0.3641	0.3770	0.3624	0.3770	0.3770	3,400
06 Mar 2024	0.3555	0.3574	0.3555	0.3574	0.3574	1,700
05 Mar 2024	0.3814	0.3839	0.3708	0.3708	0.3708	2,740
04 Mar 2024	0.3509	0.3819	0.3508	0.3819	0.3819	22,235
01 Mar 2024	0.3280	0.3469	0.3280	0.3469	0.3469	19,660
29 Feb 2024	0.3271	0.3292	0.3166	0.3211	0.3211	16,185
28 Feb 2024	0.3148	0.3148	0.3094	0.3094	0.3094	6,007
27 Feb 2024	0.3090	0.3270	0.2955	0.3130	0.3130	6,600
26 Feb 2024	0.3180	0.3276	0.3097	0.3104	0.3104	20,665
23 Feb 2024	0.3350	0.3350	0.3145	0.3200	0.3200	11,254
22 Feb 2024	0.3440	0.3440	0.3182	0.3313	0.3313	42,696
21 Feb 2024	0.3555	0.3555	0.3555	0.3555	0.3555	550
20 Feb 2024	0.3598	0.3603	0.3550	0.3577	0.3577	8,003
16 Feb 2024	0.3629	0.3644	0.3629	0.3635	0.3635	2,900
15 Feb 2024	0.3440	0.3591	0.3440	0.3564	0.3564	6,421
14 Feb 2024	0.3641	0.3727	0.3570	0.3570	0.3570	28,060
13 Feb 2024	0.3655	0.3754	0.3596	0.3750	0.3750	12,400
12 Feb 2024	0.3761	0.3761	0.3632	0.3632	0.3632	21,600
09 Feb 2024	0.3813	0.3987	0.3813	0.3986	0.3986	5,541
08 Feb 2024	0.3862	0.3911	0.3808	0.3911	0.3911	3,800
07 Feb 2024	0.3787	0.3813	0.3787	0.3810	0.3810	3,608
06 Feb 2024	0.3952	0.3983	0.3952	0.3983	0.3983	1,400
05 Feb 2024	0.3873	0.3900	0.3782	0.3782	0.3782	4,550
02 Feb 2024	0.3962	0.3962	0.3962	0.3962	0.3962	1,000
01 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.4000	5,050
31 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,570
30 Jan 2024	0.4040	0.4040	0.4040	0.4040	0.4040	1,026
29 Jan 2024	0.3846	0.3980	0.3685	0.3921	0.3921	5,800
26 Jan 2024	0.3754	0.3781	0.3754	0.3781	0.3781	8,050
25 Jan 2024	0.3620	0.3958	0.3620	0.3900	0.3900	8,334
24 Jan 2024	0.3894	0.3894	0.3894	0.3894	0.3894	2,625
23 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	-
22 Jan 2024	0.3976	0.3976	0.3976	0.3976	0.3976	115
19 Jan 2024	0.4041	0.4041	0.4041	0.4041	0.4041	1,200
18 Jan 2024	0.3968	0.3968	0.3968	0.3968	0.3968	800
17 Jan 2024	0.3739	0.3910	0.3739	0.3790	0.3790	8,840
16 Jan 2024	0.3670	0.4026	0.3670	0.4026	0.4026	11,978
12 Jan 2024	0.3569	0.3720	0.3569	0.3631	0.3631	12,350
11 Jan 2024	0.3726	0.3726	0.3626	0.3712	0.3712	16,276
10 Jan 2024	0.3706	0.3753	0.3700	0.3753	0.3753	1,140
09 Jan 2024	0.3648	0.3831	0.3648	0.3831	0.3831	7,881
08 Jan 2024	0.3848	0.3902	0.3800	0.3900	0.3900	25,753
05 Jan 2024	0.4247	0.4247	0.3957	0.4020	0.4020	14,502
04 Jan 2024	0.4490	0.4490	0.4047	0.4080	0.4080	3,644
03 Jan 2024	0.4205	0.4205	0.4205	0.4205	0.4205	1,020
02 Jan 2024	0.4400	0.4400	0.4280	0.4280	0.4280	1,200
29 Dec 2023	0.4245	0.4245	0.4245	0.4245	0.4245	1,500
28 Dec 2023	0.4297	0.4297	0.4125	0.4209	0.4209	3,550
27 Dec 2023	0.4200	0.4354	0.4200	0.4294	0.4294	24,500
26 Dec 2023	0.3891	0.4261	0.3891	0.4261	0.4261	14,100
22 Dec 2023	0.4112	0.4112	0.4105	0.4105	0.4105	10,100
21 Dec 2023	0.4049	0.4141	0.4049	0.4141	0.4141	8,000
20 Dec 2023	0.4000	0.4200	0.4000	0.4158	0.4158	9,350
19 Dec 2023	0.4407	0.4407	0.4090	0.4384	0.4384	17,920
18 Dec 2023	0.4548	0.4599	0.4409	0.4455	0.4455	8,250
15 Dec 2023	0.4450	0.4450	0.4300	0.4439	0.4439	11,005
14 Dec 2023	0.4150	0.4504	0.4120	0.4302	0.4302	19,920
13 Dec 2023	0.4250	0.4250	0.3967	0.4125	0.4125	25,821
12 Dec 2023	0.4353	0.4353	0.4231	0.4287	0.4287	3,000
11 Dec 2023	0.4369	0.4369	0.4250	0.4267	0.4267	2,510
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,187.66+2,467.53(+2.63%)

Kodiak Copper Corp. (KDKCF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,187.66
+2,467.53(+2.63%)