Kincora Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.062	0.065	0.061	0.065	0.650	39,568
2024-06-07	0.060	0.060	0.059	0.060	0.600	22,435
2024-06-06	0.059	0.060	0.056	0.059	0.590	14,435
2024-06-05	0.056	0.056	0.056	0.056	0.560	8,090
2024-06-04	0.064	0.064	0.054	0.061	0.610	65,411
2024-06-03	0.065	0.070	0.057	0.065	0.650	170,175
2024-05-31	0.050	0.056	0.050	0.056	0.560	127,187
2024-05-30	0.055	0.055	0.047	0.049	0.490	57,368
2024-05-29	0.053	0.056	0.052	0.052	0.520	43,607
2024-05-28	0.046	0.057	0.046	0.050	0.500	61,207
2024-05-27	0.036	0.036	0.036	0.036	0.360	0
2024-05-24	0.036	0.037	0.036	0.036	0.360	27,036
2024-05-23	0.037	0.037	0.037	0.037	0.370	1,168
2024-05-22	0.037	0.037	0.037	0.037	0.370	0
2024-05-21	0.037	0.037	0.037	0.037	0.370	0
2024-05-20	0.038	0.040	0.037	0.037	0.370	38,466
2024-05-17	0.038	0.038	0.035	0.035	0.350	17,969
2024-05-16	0.043	0.043	0.040	0.040	0.400	19,063
2024-05-15	0.040	0.043	0.040	0.043	0.430	10,000
2024-05-14	0.039	0.039	0.039	0.039	0.390	2,500
2024-05-13	0.037	0.037	0.037	0.037	0.370	0
2024-05-10	0.040	0.040	0.037	0.037	0.370	1,222
2024-05-09	0.034	0.035	0.034	0.035	0.350	3,800
2024-05-08	0.035	0.035	0.035	0.035	0.350	0
2024-05-07	0.036	0.036	0.034	0.035	0.350	61,345
2024-05-06	0.036	0.036	0.036	0.036	0.360	2,049
2024-05-03	0.036	0.036	0.036	0.036	0.360	156
2024-05-02	0.039	0.039	0.039	0.039	0.390	0
2024-05-01	0.039	0.039	0.039	0.039	0.390	0
2024-04-30	0.039	0.039	0.039	0.039	0.390	141
2024-04-29	0.039	0.039	0.039	0.039	0.390	500
2024-04-26	0.037	0.039	0.036	0.039	0.390	29,000
2024-04-24	0.039	0.039	0.039	0.039	0.390	869
2024-04-23	0.039	0.039	0.039	0.039	0.390	0
2024-04-22	0.039	0.039	0.039	0.039	0.390	128
2024-04-19	0.038	0.040	0.036	0.036	0.360	74,367
2024-04-18	0.035	0.035	0.035	0.035	0.350	0
2024-04-17	0.035	0.035	0.035	0.035	0.350	0
2024-04-16	0.035	0.035	0.035	0.035	0.350	0
2024-04-15	0.035	0.035	0.035	0.035	0.350	0
2024-04-12	0.039	0.039	0.035	0.035	0.350	23,972
2024-04-11	0.039	0.039	0.039	0.039	0.390	0
2024-04-10	0.039	0.039	0.039	0.039	0.390	10,493
2024-04-09	0.039	0.039	0.039	0.039	0.390	7,766
2024-04-08	0.039	0.039	0.039	0.039	0.390	2,500
2024-04-05	0.039	0.039	0.039	0.039	0.390	0
2024-04-04	0.043	0.043	0.039	0.039	0.390	1,520
2024-04-03	0.043	0.043	0.043	0.043	0.430	616
2024-04-02	0.040	0.043	0.040	0.043	0.430	36,691
2024-03-28	0.043	0.048	0.043	0.045	0.450	31,343
2024-03-27	0.040	0.042	0.040	0.042	0.420	4,131
2024-03-26	0.039	0.039	0.037	0.037	0.370	8,375
2024-03-25	0.037	0.037	0.037	0.037	0.370	11,891
2024-03-22	0.032	0.037	0.032	0.037	0.370	14,944
2024-03-21	0.031	0.031	0.031	0.031	0.310	0
2024-03-20	0.031	0.031	0.031	0.031	0.310	0
2024-03-19	0.031	0.031	0.031	0.031	0.310	313
2024-03-18	0.031	0.031	0.031	0.031	0.310	3,000
2024-03-15	0.035	0.035	0.035	0.035	0.350	2,744
2024-03-14	0.035	0.035	0.035	0.035	0.350	7,750

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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