Kincora Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.029	0.029	0.029	0.029	0.290	16,984
2023-12-13	0.029	0.029	0.029	0.029	0.290	4,434
2023-12-12	0.026	0.026	0.026	0.026	0.260	0
2023-12-11	0.026	0.026	0.026	0.026	0.260	165
2023-12-08	0.028	0.029	0.028	0.029	0.290	7,569
2023-12-07	0.028	0.028	0.028	0.028	0.280	0
2023-12-06	0.028	0.028	0.028	0.028	0.280	0
2023-12-05	0.028	0.028	0.028	0.028	0.280	1,785
2023-12-04	0.029	0.029	0.029	0.029	0.290	12,144
2023-12-01	0.026	0.026	0.026	0.026	0.260	66,571
2023-11-30	0.026	0.026	0.026	0.026	0.260	50,000
2023-11-29	0.030	0.030	0.026	0.026	0.260	29,330
2023-11-28	0.030	0.030	0.030	0.030	0.300	10,000
2023-11-27	0.030	0.031	0.028	0.031	0.310	21,054
2023-11-24	0.026	0.026	0.026	0.026	0.260	7,000
2023-11-23	0.026	0.026	0.026	0.026	0.260	17,147
2023-11-22	0.026	0.026	0.026	0.026	0.260	0
2023-11-21	0.026	0.026	0.026	0.026	0.260	0
2023-11-20	0.026	0.026	0.026	0.026	0.260	0
2023-11-17	0.027	0.027	0.026	0.026	0.260	6,660
2023-11-16	0.029	0.029	0.027	0.027	0.270	18,081
2023-11-15	0.030	0.030	0.030	0.030	0.300	1,937
2023-11-14	0.030	0.030	0.030	0.030	0.300	10,991
2023-11-13	0.029	0.030	0.029	0.030	0.300	44,261
2023-11-10	0.027	0.027	0.026	0.026	0.260	4,007
2023-11-09	0.027	0.027	0.027	0.027	0.270	178
2023-11-08	0.027	0.027	0.027	0.027	0.270	1,419
2023-11-07	0.031	0.031	0.028	0.028	0.280	25,386
2023-11-06	0.031	0.031	0.031	0.031	0.310	0
2023-11-03	0.031	0.031	0.031	0.031	0.310	0
2023-11-02	0.031	0.031	0.031	0.031	0.310	0
2023-11-01	0.031	0.031	0.031	0.031	0.310	1,460
2023-10-31	0.029	0.032	0.029	0.032	0.320	5,572
2023-10-30	0.030	0.030	0.029	0.029	0.290	10,000
2023-10-27	0.032	0.032	0.029	0.029	0.290	3,371
2023-10-26	0.031	0.031	0.031	0.031	0.310	10,000
2023-10-25	0.028	0.030	0.028	0.030	0.300	7,888
2023-10-24	0.030	0.030	0.030	0.030	0.300	10,000
2023-10-23	0.029	0.029	0.028	0.028	0.280	11,094
2023-10-20	0.030	0.030	0.030	0.030	0.300	5,000
2023-10-19	0.029	0.031	0.029	0.031	0.310	31,566
2023-10-18	0.030	0.030	0.028	0.028	0.280	41,179
2023-10-17	0.030	0.030	0.030	0.030	0.300	0
2023-10-16	0.030	0.030	0.030	0.030	0.300	8
2023-10-13	0.029	0.029	0.029	0.029	0.290	0
2023-10-12	0.029	0.029	0.029	0.029	0.290	4,179
2023-10-11	0.030	0.033	0.030	0.033	0.330	705
2023-10-10	0.032	0.032	0.029	0.030	0.300	8,092
2023-10-09	0.033	0.033	0.033	0.033	0.330	1,700
2023-10-06	0.031	0.031	0.031	0.031	0.310	0
2023-10-05	0.031	0.031	0.031	0.031	0.310	1,000
2023-10-04	0.033	0.033	0.030	0.030	0.300	10,000
2023-10-03	0.036	0.036	0.036	0.036	0.360	0
2023-10-02	0.036	0.036	0.036	0.036	0.360	500
2023-09-29	0.036	0.036	0.036	0.036	0.360	0
2023-09-28	0.038	0.038	0.036	0.036	0.360	5,277
2023-09-27	0.040	0.040	0.031	0.031	0.310	33,531
2023-09-26	0.035	0.039	0.035	0.039	0.390	2,014
2023-09-25	0.036	0.036	0.035	0.035	0.350	24,310
2023-09-22	0.037	0.037	0.035	0.035	0.350	14,591

← NewerPage 13 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.