Kantra Copper Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.062	0.062	0.058	0.060	0.900	30,121
2023-01-03	0.055	0.057	0.055	0.057	0.855	41,252
2022-12-30	0.055	0.055	0.052	0.054	0.810	7,027
2022-12-29	0.053	0.055	0.051	0.055	0.825	21,502
2022-12-28	0.055	0.055	0.052	0.053	0.795	40,218
2022-12-23	0.054	0.055	0.050	0.052	0.780	39,401
2022-12-22	0.055	0.055	0.053	0.054	0.810	26,288
2022-12-21	0.057	0.057	0.052	0.055	0.825	29,917
2022-12-20	0.054	0.057	0.053	0.057	0.855	39,576
2022-12-19	0.054	0.058	0.053	0.055	0.825	51,689
2022-12-16	0.055	0.060	0.054	0.054	0.810	45,079
2022-12-15	0.060	0.060	0.055	0.057	0.855	11,644
2022-12-14	0.058	0.062	0.054	0.060	0.900	146,689
2022-12-13	0.056	0.057	0.056	0.057	0.855	124,936
2022-12-12	0.057	0.057	0.056	0.056	0.840	42,397
2022-12-09	0.052	0.057	0.052	0.057	0.855	115,495
2022-12-08	0.048	0.051	0.048	0.051	0.765	53,592
2022-12-07	0.045	0.048	0.045	0.048	0.720	11,843
2022-12-06	0.046	0.046	0.045	0.045	0.675	37,675
2022-12-05	0.046	0.048	0.046	0.048	0.720	16,172
2022-12-02	0.045	0.045	0.044	0.045	0.675	78,675
2022-12-01	0.045	0.045	0.043	0.043	0.645	39,454
2022-11-30	0.044	0.044	0.043	0.044	0.660	57,766
2022-11-29	0.043	0.043	0.041	0.043	0.645	51,280
2022-11-28	0.043	0.044	0.043	0.044	0.660	11,141
2022-11-25	0.043	0.044	0.042	0.044	0.660	183,373
2022-11-24	0.041	0.044	0.040	0.041	0.615	11,846
2022-11-23	0.044	0.044	0.041	0.041	0.615	68,823
2022-11-22	0.045	0.045	0.043	0.043	0.645	4,868
2022-11-21	0.044	0.045	0.043	0.045	0.675	27,227
2022-11-18	0.045	0.046	0.043	0.043	0.645	44,613
2022-11-17	0.045	0.045	0.045	0.045	0.675	2,500
2022-11-16	0.046	0.046	0.044	0.044	0.660	17,474
2022-11-15	0.045	0.047	0.045	0.046	0.690	68,503
2022-11-14	0.042	0.045	0.042	0.045	0.675	14,600
2022-11-11	0.033	0.042	0.033	0.040	0.600	532,104
2022-11-10	0.034	0.035	0.034	0.034	0.510	69,463
2022-11-09	0.037	0.037	0.034	0.034	0.510	94,901
2022-11-08	0.038	0.038	0.036	0.036	0.540	6,258
2022-11-07	0.037	0.037	0.036	0.037	0.555	190,870
2022-11-04	0.035	0.036	0.035	0.035	0.525	54,781
2022-11-03	0.037	0.037	0.035	0.035	0.525	4,306
2022-11-02	0.037	0.037	0.036	0.036	0.540	7,870
2022-11-01	0.038	0.038	0.035	0.036	0.540	85,877
2022-10-31	0.037	0.037	0.037	0.037	0.555	6,665
2022-10-28	0.036	0.037	0.036	0.037	0.555	43,817
2022-10-27	0.037	0.038	0.036	0.036	0.540	17,574
2022-10-26	0.039	0.039	0.037	0.037	0.555	37,287
2022-10-25	0.037	0.038	0.036	0.038	0.570	19,736
2022-10-24	0.038	0.039	0.037	0.037	0.555	266,158
2022-10-21	0.039	0.039	0.037	0.037	0.555	35,174
2022-10-20	0.041	0.041	0.039	0.039	0.585	77,575
2022-10-19	0.041	0.042	0.041	0.041	0.615	20,988
2022-10-18	0.041	0.041	0.039	0.040	0.600	30,609
2022-10-17	0.040	0.041	0.039	0.041	0.615	13,570
2022-10-14	0.037	0.041	0.037	0.041	0.615	252,651
2022-10-13	0.037	0.042	0.037	0.038	0.570	22,175
2022-10-12	0.038	0.038	0.036	0.036	0.540	21,988
2022-10-11	0.037	0.037	0.037	0.037	0.555	9,075
2022-10-10	0.038	0.038	0.037	0.037	0.555	48,944

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-13	0.0147 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.