ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kodiak Copper Corp (OP:KDKCF)

0.6692 -0.0164 (-2.39%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.6857 0.6857 0.6675 0.6692 23,276 -0.02(-2.39%)
Dec 23, 2025 0.6856 0.7260 0.6800 0.6856 22,385 +0.00(+0.54%)
Dec 22, 2025 0.6933 0.7230 0.6550 0.6819 90,021 +0.03(+4.99%)
Dec 19, 2025 0.6133 0.6495 0.5877 0.6495 90,166 +0.04(+6.46%)
Dec 18, 2025 0.5974 0.6226 0.5904 0.6101 17,408 -0.02(-2.56%)
Dec 17, 2025 0.6225 0.6261 0.6003 0.6261 40,487 +0.00(+0.58%)
Dec 16, 2025 0.6790 0.6790 0.6175 0.6225 95,484 -0.00(-0.18%)
Dec 15, 2025 0.5775 0.6414 0.5700 0.6236 148,365 +0.06(+10.74%)
Dec 12, 2025 0.5420 0.5670 0.5190 0.5631 55,019 +0.02(+4.51%)
Dec 11, 2025 0.5300 0.5388 0.5150 0.5388 29,759 +0.01(+1.66%)
Dec 10, 2025 0.5138 0.5325 0.5088 0.5300 58,353 +0.01(+1.75%)
Dec 09, 2025 0.5490 0.5490 0.5190 0.5209 32,528 -0.01(-1.19%)
Dec 08, 2025 0.5380 0.5649 0.4931 0.5272 57,188 +0.03(+5.17%)
Dec 05, 2025 0.5000 0.5064 0.4904 0.5013 8,157 +0.01(+1.19%)
Dec 04, 2025 0.5355 0.5500 0.4857 0.4954 51,388 -0.03(-6.53%)
Dec 03, 2025 0.5150 0.5380 0.5107 0.5300 25,578 +0.02(+4.39%)
Dec 02, 2025 0.5118 0.5118 0.4630 0.5077 29,500 +0.01(+1.54%)
Dec 01, 2025 0.4850 0.5247 0.4850 0.5000 29,133 -0.02(-2.99%)
Nov 28, 2025 0.5350 0.5350 0.4932 0.5154 8,441 +0.02(+3.37%)
Nov 26, 2025 0.4600 0.5000 0.4600 0.4986 17,504 +0.01(+2.13%)
Nov 25, 2025 0.5270 0.5270 0.4880 0.4882 80,801 -0.01(-2.18%)
Nov 24, 2025 0.4600 0.4991 0.4600 0.4991 19,919 +0.03(+6.55%)
Nov 21, 2025 0.4694 0.4694 0.4649 0.4684 8,433 +0.01(+1.80%)
Nov 20, 2025 0.4747 0.4910 0.4601 0.4601 50,734 -0.01(-3.12%)
Nov 19, 2025 0.4572 0.4800 0.4564 0.4749 34,038 +0.02(+3.87%)
Nov 18, 2025 0.4726 0.4726 0.4417 0.4572 74,313 -0.01(-2.37%)
Nov 17, 2025 0.4600 0.4855 0.4600 0.4683 36,095 +0.02(+3.81%)
Nov 14, 2025 0.4472 0.4927 0.4466 0.4511 45,519 -0.03(-7.05%)
Nov 13, 2025 0.4925 0.4947 0.4853 0.4853 15,591 -0.03(-5.42%)
Nov 12, 2025 0.5156 0.5196 0.5131 0.5131 2,534 +0.01(+2.93%)
Nov 11, 2025 0.4923 0.5116 0.4923 0.4985 24,803 +0.01(+2.03%)
Nov 10, 2025 0.4742 0.4886 0.4496 0.4886 25,380 +0.02(+4.40%)
Nov 07, 2025 0.4520 0.4680 0.4201 0.4680 27,568 -0.00(-0.64%)
Nov 06, 2025 0.4590 0.4800 0.4548 0.4710 31,020 -0.01(-2.42%)
Nov 05, 2025 0.5260 0.5260 0.4679 0.4827 13,563 -0.02(-3.27%)
Nov 04, 2025 0.5000 0.5000 0.4936 0.4990 13,725 -0.02(-3.35%)
Nov 03, 2025 0.5329 0.5329 0.5153 0.5163 12,890 -0.02(-3.04%)
Oct 31, 2025 0.5502 0.5502 0.5325 0.5325 3,494 -0.01(-1.39%)
Oct 30, 2025 0.5370 0.5520 0.5213 0.5400 10,859 +0.00(+0.33%)
Oct 29, 2025 0.5417 0.5462 0.5233 0.5382 15,037 +0.02(+3.10%)
Oct 28, 2025 0.5120 0.5286 0.5050 0.5220 32,155 +0.01(+2.35%)
Oct 27, 2025 0.5316 0.5316 0.5088 0.5100 62,684 -0.02(-3.52%)
Oct 24, 2025 0.5328 0.5409 0.5277 0.5286 6,207 -0.01(-1.03%)
Oct 23, 2025 0.5500 0.5800 0.5341 0.5341 6,713 -0.01(-2.54%)
Oct 22, 2025 0.5400 0.5525 0.5262 0.5480 15,300 +0.01(+1.48%)
Oct 21, 2025 0.6000 0.6050 0.5400 0.5400 31,293 -0.06(-9.95%)
Oct 20, 2025 0.5290 0.6250 0.5290 0.5997 52,138 +0.05(+9.25%)
Oct 17, 2025 0.5360 0.5800 0.5360 0.5489 21,780 -0.03(-5.13%)
Oct 16, 2025 0.5767 0.5857 0.5746 0.5786 13,062 +0.00(+0.47%)
Oct 15, 2025 0.5659 0.5798 0.5650 0.5759 36,051 +0.00(+0.47%)
Oct 14, 2025 0.5760 0.5824 0.5650 0.5732 57,731 -0.00(-0.49%)
Oct 13, 2025 0.5850 0.5890 0.5750 0.5760 29,532 +0.00(+0.07%)
Oct 10, 2025 0.5850 0.5850 0.5650 0.5756 19,337 +0.00(+0.74%)
Oct 09, 2025 0.5650 0.5806 0.5600 0.5714 50,519 +0.01(+1.80%)
Oct 08, 2025 0.5700 0.5700 0.5700 0.5613 70,377 +0.01(+2.04%)
Oct 07, 2025 0.5646 0.5668 0.5490 0.5501 31,442 -0.01(-1.64%)
Oct 06, 2025 0.5418 0.5600 0.5418 0.5593 27,230 +0.02(+3.75%)
Oct 03, 2025 0.5200 0.5430 0.5120 0.5391 18,684 -0.01(-2.57%)
Oct 02, 2025 0.5600 0.5600 0.5400 0.5533 33,770 -0.02(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.