Kantra Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.060	1.100	1.060	1.095	1.095	457,237
2026-10-15	1.065	1.085	1.030	1.045	1.045	746,062
2026-10-14	1.100	1.123	1.065	1.100	1.100	357,305
2026-10-13	1.185	1.185	1.090	1.090	1.090	608,571
2026-10-12	1.175	1.220	1.170	1.185	1.185	655,597
2026-10-09	1.180	1.180	1.130	1.155	1.155	420,333
2026-10-08	1.200	1.200	1.150	1.180	1.180	594,013
2026-10-07	1.210	1.245	1.155	1.175	1.175	461,598
2026-10-06	1.270	1.290	1.200	1.200	1.200	710,238
2026-10-05	1.215	1.265	1.215	1.265	1.265	858,389
2026-10-02	1.220	1.240	1.195	1.200	1.200	614,400
2026-10-01	1.180	1.225	1.145	1.220	1.220	901,275
2026-09-30	1.175	1.185	1.150	1.185	1.185	397,367
2026-09-29	1.175	1.180	1.160	1.175	1.175	279,703
2026-09-28	1.185	1.185	1.150	1.165	1.165	689,799
2026-09-25	1.180	1.190	1.160	1.190	1.190	582,199
2026-09-24	1.190	1.190	1.160	1.180	1.180	863,842
2026-09-23	1.180	1.220	1.180	1.205	1.205	1,085,200
2026-09-22	1.160	1.185	1.160	1.175	1.175	410,215
2026-09-21	1.165	1.180	1.160	1.170	1.170	205,373
2026-09-18	1.160	1.200	1.160	1.165	1.165	689,213
2026-09-17	1.090	1.155	1.090	1.155	1.155	702,508
2026-09-16	1.080	1.145	1.060	1.135	1.135	746,808
2026-09-15	1.080	1.115	1.020	1.080	1.080	1,079,398
2026-09-14	1.110	1.120	1.085	1.110	1.110	654,730
2026-09-11	1.145	1.160	1.110	1.150	1.150	1,833,272
2026-09-10	1.240	1.245	1.170	1.195	1.195	839,727
2026-09-09	1.195	1.245	1.185	1.245	1.245	953,093
2026-09-08	1.190	1.230	1.170	1.190	1.190	1,797,032
2026-09-07	1.170	1.200	1.150	1.190	1.190	798,320
2026-09-04	1.100	1.180	1.095	1.180	1.180	1,538,016
2026-09-03	1.040	1.095	1.040	1.090	1.090	841,827
2026-09-02	1.100	1.100	1.020	1.025	1.025	524,647
2026-09-01	1.115	1.115	1.085	1.100	1.100	200,344
2026-08-31	1.050	1.120	1.050	1.100	1.100	642,823
2026-08-28	1.080	1.090	1.035	1.060	1.060	508,937
2026-08-27	1.090	1.090	1.045	1.080	1.080	618,794
2026-08-26	1.025	1.075	1.025	1.075	1.075	344,712
2026-08-25	1.015	1.045	0.990	1.020	1.020	177,834
2026-08-24	0.960	1.015	0.960	1.015	1.015	652,645
2026-08-21	0.960	0.960	0.940	0.945	0.945	384,226
2026-08-20	0.950	0.960	0.940	0.950	0.950	366,929
2026-08-19	0.865	0.960	0.865	0.950	0.950	165,179
2026-08-18	0.066	0.066	0.062	0.062	0.930	637,746
2026-08-17	0.063	0.066	0.063	0.065	0.975	300,934
2026-08-14	0.062	0.064	0.062	0.063	0.945	225,908
2026-08-13	0.064	0.064	0.063	0.064	0.960	490,755
2026-08-12	0.066	0.067	0.063	0.064	0.960	722,681
2026-08-11	0.064	0.068	0.064	0.066	0.990	1,715,402
2026-08-10	0.062	0.065	0.062	0.064	0.960	909,190
2026-08-07	0.063	0.065	0.062	0.064	0.960	571,844
2026-08-06	0.062	0.066	0.062	0.066	0.990	825,128
2026-08-05	0.059	0.063	0.058	0.061	0.915	681,606
2026-08-04	0.058	0.059	0.056	0.058	0.870	224,983
2026-08-03	0.055	0.059	0.055	0.057	0.855	329,309
2026-07-31	0.055	0.057	0.055	0.056	0.840	184,024
2026-07-30	0.053	0.055	0.052	0.055	0.825	402,688
2026-07-29	0.054	0.057	0.053	0.054	0.810	630,111
2026-07-28	0.058	0.058	0.053	0.053	0.795	493,652
2026-07-27	0.058	0.058	0.057	0.058	0.870	213,460

Page 1 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.