Other OTC - Delayed Quote USD

Kodiak Copper Corp. (KDKCF)

0.4465 -0.0035 (-0.77%)
At close: 1:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.4500 0.4500 0.4465 0.4465 0.4465 2,646
Apr 18, 2024 0.4500 0.4535 0.4500 0.4500 0.4500 5,904
Apr 17, 2024 0.4590 0.4591 0.4500 0.4591 0.4591 2,250
Apr 16, 2024 0.4880 0.4880 0.4636 0.4653 0.4653 15,000
Apr 15, 2024 0.4700 0.4776 0.4700 0.4700 0.4700 11,000
Apr 12, 2024 0.4989 0.4989 0.4750 0.4906 0.4906 48,933
Apr 11, 2024 0.4790 0.4790 0.4790 0.4790 0.4790 -
Apr 10, 2024 0.5000 0.5000 0.4740 0.4790 0.4790 11,416
Apr 9, 2024 0.4800 0.4814 0.4769 0.4814 0.4814 4,174
Apr 8, 2024 0.4963 0.4963 0.4882 0.4902 0.4902 5,160
Apr 5, 2024 0.5296 0.5400 0.4871 0.5000 0.5000 25,257
Apr 4, 2024 0.5224 0.5507 0.5224 0.5450 0.5450 20,151
Apr 3, 2024 0.5084 0.5200 0.5000 0.5200 0.5200 15,500
Apr 2, 2024 0.5001 0.5200 0.5001 0.5200 0.5200 15,000
Apr 1, 2024 0.4726 0.4991 0.4524 0.4859 0.4859 17,200
Mar 28, 2024 0.4457 0.5005 0.4457 0.4536 0.4536 9,618
Mar 27, 2024 0.4210 0.4303 0.4195 0.4195 0.4195 1,901
Mar 26, 2024 0.4022 0.4210 0.4002 0.4210 0.4210 15,700
Mar 25, 2024 0.3650 0.4098 0.3650 0.4014 0.4014 16,750
Mar 22, 2024 0.3929 0.4024 0.3929 0.4024 0.4024 3,510
Mar 21, 2024 0.4242 0.4242 0.4242 0.4242 0.4242 1,070
Mar 20, 2024 0.4000 0.4100 0.3859 0.4100 0.4100 23,300
Mar 19, 2024 0.4500 0.4500 0.3876 0.4024 0.4024 17,738
Mar 18, 2024 0.4212 0.4385 0.4200 0.4385 0.4385 3,560
Mar 15, 2024 0.4167 0.4196 0.4035 0.4150 0.4150 7,850
Mar 14, 2024 0.3979 0.4178 0.3979 0.4013 0.4013 9,100
Mar 13, 2024 0.3694 0.3960 0.3694 0.3792 0.3792 10,500
Mar 12, 2024 0.3280 0.3694 0.3280 0.3694 0.3694 14,067
Mar 11, 2024 0.3445 0.3529 0.3445 0.3486 0.3486 6,500
Mar 8, 2024 0.3743 0.3743 0.3700 0.3700 0.3700 1,500
Mar 7, 2024 0.3641 0.3770 0.3624 0.3770 0.3770 3,400
Mar 6, 2024 0.3555 0.3574 0.3555 0.3574 0.3574 1,700
Mar 5, 2024 0.3814 0.3839 0.3708 0.3708 0.3708 2,740
Mar 4, 2024 0.3509 0.3819 0.3508 0.3819 0.3819 22,235
Mar 1, 2024 0.3280 0.3469 0.3280 0.3469 0.3469 19,660
Feb 29, 2024 0.3271 0.3292 0.3166 0.3211 0.3211 16,185
Feb 28, 2024 0.3148 0.3148 0.3094 0.3094 0.3094 6,007
Feb 27, 2024 0.3090 0.3270 0.2955 0.3130 0.3130 6,600
Feb 26, 2024 0.3180 0.3276 0.3097 0.3104 0.3104 20,665
Feb 23, 2024 0.3350 0.3350 0.3145 0.3200 0.3200 11,254
Feb 22, 2024 0.3440 0.3440 0.3182 0.3313 0.3313 42,696
Feb 21, 2024 0.3555 0.3555 0.3555 0.3555 0.3555 550
Feb 20, 2024 0.3598 0.3603 0.3550 0.3577 0.3577 8,003
Feb 16, 2024 0.3629 0.3644 0.3629 0.3635 0.3635 2,900
Feb 15, 2024 0.3440 0.3591 0.3440 0.3564 0.3564 6,421
Feb 14, 2024 0.3641 0.3727 0.3570 0.3570 0.3570 28,060
Feb 13, 2024 0.3655 0.3754 0.3596 0.3750 0.3750 12,400
Feb 12, 2024 0.3761 0.3761 0.3632 0.3632 0.3632 21,600
Feb 9, 2024 0.3813 0.3987 0.3813 0.3986 0.3986 5,541
Feb 8, 2024 0.3862 0.3911 0.3808 0.3911 0.3911 3,800
Feb 7, 2024 0.3787 0.3813 0.3787 0.3810 0.3810 3,608
Feb 6, 2024 0.3952 0.3983 0.3952 0.3983 0.3983 1,400
Feb 5, 2024 0.3873 0.3900 0.3782 0.3782 0.3782 4,550
Feb 2, 2024 0.3962 0.3962 0.3962 0.3962 0.3962 1,000
Feb 1, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 5,050
Jan 31, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 1,570
Jan 30, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 1,026
Jan 29, 2024 0.3846 0.3980 0.3685 0.3921 0.3921 5,800
Jan 26, 2024 0.3754 0.3781 0.3754 0.3781 0.3781 8,050
Jan 25, 2024 0.3620 0.3958 0.3620 0.3900 0.3900 8,334
Jan 24, 2024 0.3894 0.3894 0.3894 0.3894 0.3894 2,625
Jan 23, 2024 0.3976 0.3976 0.3976 0.3976 0.3976 -
Jan 22, 2024 0.3976 0.3976 0.3976 0.3976 0.3976 115
Jan 19, 2024 0.4041 0.4041 0.4041 0.4041 0.4041 1,200
Jan 18, 2024 0.3968 0.3968 0.3968 0.3968 0.3968 800
Jan 17, 2024 0.3739 0.3910 0.3739 0.3790 0.3790 8,840
Jan 16, 2024 0.3670 0.4026 0.3670 0.4026 0.4026 11,978
Jan 12, 2024 0.3569 0.3720 0.3569 0.3631 0.3631 12,350
Jan 11, 2024 0.3726 0.3726 0.3626 0.3712 0.3712 16,276
Jan 10, 2024 0.3706 0.3753 0.3700 0.3753 0.3753 1,140
Jan 9, 2024 0.3648 0.3831 0.3648 0.3831 0.3831 7,881
Jan 8, 2024 0.3848 0.3902 0.3800 0.3900 0.3900 25,753
Jan 5, 2024 0.4247 0.4247 0.3957 0.4020 0.4020 14,502
Jan 4, 2024 0.4490 0.4490 0.4047 0.4080 0.4080 3,644
Jan 3, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 1,020
Jan 2, 2024 0.4400 0.4400 0.4280 0.4280 0.4280 1,200
Dec 29, 2023 0.4245 0.4245 0.4245 0.4245 0.4245 1,500
Dec 28, 2023 0.4297 0.4297 0.4125 0.4209 0.4209 3,550
Dec 27, 2023 0.4200 0.4354 0.4200 0.4294 0.4294 24,500
Dec 26, 2023 0.3891 0.4261 0.3891 0.4261 0.4261 14,100
Dec 22, 2023 0.4112 0.4112 0.4105 0.4105 0.4105 10,100
Dec 21, 2023 0.4049 0.4141 0.4049 0.4141 0.4141 8,000
Dec 20, 2023 0.4000 0.4200 0.4000 0.4158 0.4158 9,350
Dec 19, 2023 0.4407 0.4407 0.4090 0.4384 0.4384 17,920
Dec 18, 2023 0.4548 0.4599 0.4409 0.4455 0.4455 8,250
Dec 15, 2023 0.4450 0.4450 0.4300 0.4439 0.4439 11,005
Dec 14, 2023 0.4150 0.4504 0.4120 0.4302 0.4302 19,920
Dec 13, 2023 0.4250 0.4250 0.3967 0.4125 0.4125 25,821
Dec 12, 2023 0.4353 0.4353 0.4231 0.4287 0.4287 3,000
Dec 11, 2023 0.4369 0.4369 0.4250 0.4267 0.4267 2,510
Dec 8, 2023 0.4634 0.4634 0.4250 0.4289 0.4289 8,350
Dec 7, 2023 0.4700 0.4700 0.4539 0.4539 0.4539 6,300
Dec 6, 2023 0.4870 0.4985 0.4557 0.4647 0.4647 36,635
Dec 5, 2023 0.5295 0.5295 0.4840 0.4914 0.4914 4,000
Dec 4, 2023 0.5219 0.5293 0.5211 0.5211 0.5211 1,250
Dec 1, 2023 0.5209 0.5434 0.5209 0.5340 0.5340 11,950
Nov 30, 2023 0.4321 0.5500 0.4246 0.5447 0.5447 92,500
Nov 29, 2023 0.4163 0.4200 0.4163 0.4200 0.4200 11,490
Nov 28, 2023 0.4163 0.4163 0.4028 0.4028 0.4028 5,765
Nov 27, 2023 0.4097 0.4207 0.4069 0.4069 0.4069 9,600
Nov 24, 2023 0.4088 0.4088 0.4088 0.4088 0.4088 -
Nov 22, 2023 0.4193 0.4193 0.4041 0.4088 0.4088 5,500
Nov 21, 2023 0.4062 0.4100 0.4026 0.4100 0.4100 4,874
Nov 20, 2023 0.4201 0.4201 0.4119 0.4186 0.4186 1,744
Nov 17, 2023 0.4174 0.4174 0.4082 0.4082 0.4082 5,300
Nov 16, 2023 0.4390 0.4390 0.4178 0.4178 0.4178 4,200
Nov 15, 2023 0.4332 0.4332 0.4220 0.4323 0.4323 4,075
Nov 14, 2023 0.4285 0.4355 0.4124 0.4316 0.4316 13,619
Nov 13, 2023 0.4395 0.4543 0.4395 0.4543 0.4543 2,560
Nov 10, 2023 0.4438 0.4451 0.4291 0.4451 0.4451 4,000
Nov 9, 2023 0.4319 0.4438 0.4307 0.4438 0.4438 18,000
Nov 8, 2023 0.4280 0.4280 0.4277 0.4277 0.4277 3,575
Nov 7, 2023 0.4156 0.4300 0.4136 0.4300 0.4300 8,510
Nov 6, 2023 0.4541 0.4541 0.4494 0.4494 0.4494 4,075
Nov 3, 2023 0.4185 0.4640 0.4185 0.4510 0.4510 10,000
Nov 2, 2023 0.4122 0.4339 0.4025 0.4298 0.4298 13,140
Nov 1, 2023 0.4175 0.4300 0.4175 0.4231 0.4231 7,941
Oct 31, 2023 0.4210 0.4320 0.4210 0.4320 0.4320 4,000
Oct 30, 2023 0.4200 0.4350 0.4200 0.4349 0.4349 12,550
Oct 27, 2023 0.4383 0.4603 0.4155 0.4232 0.4232 13,000
Oct 26, 2023 0.4523 0.4525 0.4322 0.4322 0.4322 5,850
Oct 25, 2023 0.4700 0.4700 0.4350 0.4620 0.4620 15,000
Oct 24, 2023 0.4510 0.4728 0.4510 0.4706 0.4706 7,450
Oct 23, 2023 0.4639 0.4860 0.4384 0.4787 0.4787 8,518
Oct 20, 2023 0.4600 0.4700 0.4540 0.4700 0.4700 8,375
Oct 19, 2023 0.4714 0.5032 0.4714 0.5032 0.5032 12,405
Oct 18, 2023 0.4800 0.4841 0.4703 0.4800 0.4800 8,951
Oct 17, 2023 0.4000 0.4669 0.4000 0.4460 0.4460 38,738
Oct 16, 2023 0.4166 0.4166 0.4000 0.4000 0.4000 11,244
Oct 13, 2023 0.4142 0.4223 0.4142 0.4223 0.4223 5,000
Oct 12, 2023 0.4146 0.4168 0.4056 0.4056 0.4056 3,008
Oct 11, 2023 0.4150 0.4340 0.4147 0.4313 0.4313 25,795
Oct 10, 2023 0.4248 0.4250 0.4100 0.4150 0.4150 19,750
Oct 9, 2023 0.4000 0.4200 0.4000 0.4150 0.4150 6,197
Oct 6, 2023 0.4180 0.4300 0.4150 0.4300 0.4300 7,000
Oct 5, 2023 0.4022 0.4301 0.4000 0.4301 0.4301 5,240
Oct 4, 2023 0.4360 0.4361 0.4145 0.4145 0.4145 9,415
Oct 3, 2023 0.4344 0.4460 0.4200 0.4324 0.4324 67,100
Oct 2, 2023 0.4600 0.4600 0.4290 0.4545 0.4545 11,650
Sep 29, 2023 0.4695 0.4866 0.4600 0.4667 0.4667 13,074
Sep 28, 2023 0.4700 0.4754 0.4665 0.4754 0.4754 7,361
Sep 27, 2023 0.4733 0.4733 0.4665 0.4700 0.4700 7,580
Sep 26, 2023 0.4600 0.4725 0.4500 0.4550 0.4550 30,250
Sep 25, 2023 0.4561 0.4672 0.4561 0.4672 0.4672 4,000
Sep 22, 2023 0.4552 0.4613 0.4552 0.4613 0.4613 7,278
Sep 21, 2023 0.4808 0.4808 0.4665 0.4665 0.4665 20,248
Sep 20, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 5,500
Sep 19, 2023 0.4818 0.4874 0.4787 0.4845 0.4845 7,050
Sep 18, 2023 0.4816 0.4900 0.4700 0.4780 0.4780 14,945
Sep 15, 2023 0.4877 0.4877 0.4877 0.4877 0.4877 510
Sep 14, 2023 0.4858 0.4890 0.4858 0.4870 0.4870 21,675
Sep 13, 2023 0.4814 0.4858 0.4754 0.4771 0.4771 7,758
Sep 12, 2023 0.4572 0.4760 0.4572 0.4656 0.4656 12,027
Sep 11, 2023 0.4721 0.4836 0.4669 0.4717 0.4717 10,350
Sep 8, 2023 0.4943 0.4947 0.4943 0.4947 0.4947 1,250
Sep 7, 2023 0.5000 0.5073 0.5000 0.5073 0.5073 2,515
Sep 6, 2023 0.5074 0.5200 0.5051 0.5200 0.5200 3,770
Sep 5, 2023 0.4925 0.5100 0.4860 0.5097 0.5097 7,854
Sep 1, 2023 0.5410 0.5410 0.5410 0.5410 0.5410 500
Aug 31, 2023 0.5023 0.5302 0.4970 0.5302 0.5302 2,128
Aug 30, 2023 0.5350 0.5350 0.5252 0.5266 0.5266 6,500
Aug 29, 2023 0.4850 0.5324 0.4850 0.5324 0.5324 10,706
Aug 28, 2023 0.5257 0.5257 0.5167 0.5167 0.5167 11,400
Aug 25, 2023 0.5450 0.5450 0.5183 0.5187 0.5187 2,824
Aug 24, 2023 0.5416 0.5416 0.5273 0.5273 0.5273 7,000
Aug 23, 2023 0.5374 0.5437 0.5278 0.5435 0.5435 20,617
Aug 22, 2023 0.5637 0.5637 0.5637 0.5637 0.5637 -
Aug 21, 2023 0.5465 0.5637 0.5450 0.5637 0.5637 8,250
Aug 18, 2023 0.5368 0.5368 0.5345 0.5345 0.5345 777
Aug 17, 2023 0.5575 0.5619 0.5350 0.5500 0.5500 25,900
Aug 16, 2023 0.5956 0.5956 0.5648 0.5650 0.5650 11,627
Aug 15, 2023 0.6017 0.6017 0.5821 0.5956 0.5956 3,250
Aug 14, 2023 0.6239 0.6240 0.6199 0.6199 0.6199 5,904
Aug 11, 2023 0.6230 0.6438 0.5905 0.6061 0.6061 8,912
Aug 10, 2023 0.6382 0.6540 0.6000 0.6244 0.6244 24,352
Aug 9, 2023 0.6785 0.7340 0.6310 0.6361 0.6361 50,647
Aug 8, 2023 0.5780 0.6000 0.5670 0.5966 0.5966 12,647
Aug 7, 2023 0.5910 0.5990 0.5910 0.5990 0.5990 3,750
Aug 4, 2023 0.5700 0.5870 0.5616 0.5870 0.5870 4,300
Aug 3, 2023 0.5647 0.5745 0.5615 0.5615 0.5615 7,500
Aug 2, 2023 0.5635 0.5640 0.5547 0.5577 0.5577 4,250
Aug 1, 2023 0.5830 0.5830 0.5600 0.5600 0.5600 13,850
Jul 31, 2023 0.5641 0.5697 0.5641 0.5697 0.5697 600
Jul 28, 2023 0.5472 0.5630 0.5472 0.5630 0.5630 2,000
Jul 27, 2023 0.5500 0.5615 0.5430 0.5430 0.5430 17,039
Jul 26, 2023 0.5514 0.5613 0.5514 0.5613 0.5613 2,300
Jul 25, 2023 0.5655 0.5700 0.5539 0.5700 0.5700 1,700
Jul 24, 2023 0.5505 0.5663 0.5357 0.5600 0.5600 7,690
Jul 21, 2023 0.5464 0.5464 0.5347 0.5404 0.5404 12,427
Jul 20, 2023 0.5496 0.5497 0.5496 0.5497 0.5497 2,000
Jul 19, 2023 0.5519 0.5690 0.5519 0.5561 0.5561 8,052
Jul 18, 2023 0.5860 0.5860 0.5860 0.5860 0.5860 5,000
Jul 17, 2023 0.6020 0.6020 0.5620 0.5780 0.5780 5,600
Jul 14, 2023 0.5676 0.5750 0.5598 0.5719 0.5719 8,952
Jul 13, 2023 0.5981 0.5981 0.5520 0.5520 0.5520 9,850
Jul 12, 2023 0.5965 0.6099 0.5965 0.6099 0.6099 7,580
Jul 11, 2023 0.6148 0.6148 0.5857 0.5962 0.5962 8,193
Jul 10, 2023 0.6000 0.6000 0.5948 0.6000 0.6000 6,000
Jul 7, 2023 0.5800 0.5950 0.5800 0.5950 0.5950 7,235
Jul 6, 2023 0.5667 0.5667 0.5594 0.5594 0.5594 8,400
Jul 5, 2023 0.5700 0.5700 0.5527 0.5560 0.5560 26,890
Jul 3, 2023 0.5842 0.5850 0.5842 0.5850 0.5850 1,410
Jun 30, 2023 0.5707 0.5743 0.5694 0.5743 0.5743 17,712
Jun 29, 2023 0.5690 0.5690 0.5690 0.5690 0.5690 1,264
Jun 28, 2023 0.5341 0.5540 0.5341 0.5447 0.5447 4,400
Jun 27, 2023 0.6060 0.6060 0.5525 0.5558 0.5558 10,505
Jun 26, 2023 0.6082 0.6115 0.5887 0.5934 0.5934 47,780
Jun 23, 2023 0.6125 0.6148 0.6100 0.6100 0.6100 3,400
Jun 22, 2023 0.6182 0.6182 0.6088 0.6088 0.6088 5,400
Jun 21, 2023 0.6191 0.6191 0.6109 0.6160 0.6160 9,200
Jun 20, 2023 0.6012 0.6161 0.5896 0.6161 0.6161 15,600
Jun 16, 2023 0.6062 0.6062 0.5764 0.5884 0.5884 10,119
Jun 15, 2023 0.6007 0.6100 0.5976 0.6090 0.6090 22,148
Jun 14, 2023 0.5528 0.5878 0.5500 0.5878 0.5878 5,840
Jun 13, 2023 0.5547 0.5679 0.5511 0.5679 0.5679 4,567
Jun 12, 2023 0.5533 0.5533 0.5344 0.5344 0.5344 5,900
Jun 9, 2023 0.5399 0.5500 0.5399 0.5500 0.5500 4,300
Jun 8, 2023 0.5422 0.5440 0.5351 0.5440 0.5440 5,200
Jun 7, 2023 0.5463 0.5463 0.5321 0.5427 0.5427 15,035
Jun 6, 2023 0.5396 0.5406 0.5396 0.5406 0.5406 5,000
Jun 5, 2023 0.5386 0.5476 0.5381 0.5381 0.5381 3,104
Jun 2, 2023 0.5397 0.5500 0.5296 0.5400 0.5400 19,000
Jun 1, 2023 0.5399 0.5650 0.5292 0.5650 0.5650 2,389
May 31, 2023 0.5320 0.5320 0.5152 0.5250 0.5250 40,110
May 30, 2023 0.5573 0.5573 0.5377 0.5476 0.5476 2,300
May 26, 2023 0.5469 0.5469 0.5250 0.5328 0.5328 7,238
May 25, 2023 0.5466 0.5528 0.5310 0.5310 0.5310 23,603
May 24, 2023 0.5512 0.5512 0.5512 0.5512 0.5512 100
May 23, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 12,000
May 22, 2023 0.5350 0.5500 0.5350 0.5500 0.5500 3,500
May 19, 2023 0.5527 0.5527 0.5371 0.5371 0.5371 4,500
May 18, 2023 0.5555 0.5555 0.5341 0.5341 0.5341 13,901
May 17, 2023 0.5200 0.5539 0.5200 0.5501 0.5501 7,175
May 16, 2023 0.5462 0.5500 0.5452 0.5452 0.5452 5,100
May 15, 2023 0.5519 0.5680 0.5519 0.5680 0.5680 22,000
May 12, 2023 0.5552 0.5552 0.5500 0.5500 0.5500 3,000
May 11, 2023 0.5593 0.5702 0.5593 0.5672 0.5672 8,500
May 10, 2023 0.5476 0.5709 0.5476 0.5608 0.5608 27,500
May 9, 2023 0.5624 0.5624 0.5531 0.5531 0.5531 15,200
May 8, 2023 0.5585 0.5718 0.5572 0.5718 0.5718 6,660
May 5, 2023 0.5538 0.5644 0.5472 0.5500 0.5500 13,032
May 4, 2023 0.5488 0.5630 0.5424 0.5568 0.5568 23,610
May 3, 2023 0.5251 0.5629 0.5251 0.5557 0.5557 14,950
May 2, 2023 0.5552 0.5552 0.5344 0.5344 0.5344 25,852
May 1, 2023 0.5578 0.5651 0.5528 0.5651 0.5651 7,000
Apr 28, 2023 0.5675 0.5791 0.5431 0.5567 0.5567 12,297
Apr 27, 2023 0.5537 0.5840 0.5536 0.5735 0.5735 16,350
Apr 26, 2023 0.5798 0.5798 0.5532 0.5601 0.5601 12,838
Apr 25, 2023 0.5707 0.5800 0.5693 0.5703 0.5703 4,600
Apr 24, 2023 0.5800 0.5800 0.5601 0.5799 0.5799 14,300
Apr 21, 2023 0.5645 0.5739 0.5581 0.5684 0.5684 7,400
Apr 20, 2023 0.5707 0.5735 0.5312 0.5614 0.5614 21,400

Related Tickers

DRYGF DRYDEN GOLD CORP
0.1225
-10.97%
 
AUCUF Inflection Resources Ltd.
0.1425
+1.46%
 
STNG.V Stinger Resources Inc.
0.0750
0.00%
 
CHKKF Chakana Copper Corp.
0.0802
-0.07%
 
SSVFF Southern Silver Exploration Corp.
0.1411
+0.79%
 
VIPRF Silver Viper Minerals Corp.
0.0666
-2.06%
 
BBBXF Brixton Metals Corporation
0.0874
+1.23%
 
AIR.V Clean Air Metals Inc.
0.0550
0.00%
 
SSVRF Summa Silver Corp.
0.3187
-3.42%
 
DRY.V DRYDEN GOLD CORP
0.1550
-6.06%