Kincora Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.975	0.975	0.968	0.968	0.968	2,977
2026-02-03	0.970	0.975	0.960	0.975	0.975	7,312
2026-02-02	0.980	0.980	0.925	0.970	0.970	43,154
2026-01-30	1.020	1.035	0.960	0.960	0.960	16,476
2026-01-29	1.140	1.140	0.990	1.020	1.020	63,117
2026-01-28	1.105	1.150	1.070	1.150	1.150	43,961
2026-01-27	1.190	1.190	1.100	1.105	1.105	97,792
2026-01-23	1.090	1.150	1.080	1.090	1.090	13,746
2026-01-22	1.060	1.090	1.045	1.090	1.090	24,363
2026-01-21	1.050	1.050	1.000	1.050	1.050	76,505
2026-01-20	0.995	1.025	0.950	1.005	1.005	75,477
2026-01-19	1.020	1.020	0.960	0.980	0.980	73,119
2026-01-16	1.025	1.025	1.000	1.025	1.025	10,322
2026-01-15	1.040	1.040	1.015	1.015	1.015	10,281
2026-01-14	1.050	1.050	1.030	1.050	1.050	29,911
2026-01-13	1.060	1.070	1.030	1.045	1.045	72,159
2026-01-12	1.080	1.090	1.050	1.050	1.050	95,037
2026-01-09	1.080	1.085	1.040	1.080	1.080	64,386
2026-01-08	1.125	1.125	1.080	1.080	1.080	3,995
2026-01-07	1.155	1.155	1.105	1.125	1.125	28,948
2026-01-06	1.030	1.195	1.030	1.155	1.155	45,942
2026-01-05	1.035	1.060	1.025	1.030	1.030	23,337
2026-01-02	1.065	1.065	1.005	1.025	1.025	1,920
2025-12-31	1.060	1.060	0.925	0.980	0.980	79,105
2025-12-30	1.070	1.070	1.015	1.055	1.055	24,540
2025-12-29	1.000	1.080	1.000	1.080	1.080	96,474
2025-12-24	1.020	1.020	0.990	1.000	1.000	56,335
2025-12-23	1.020	1.045	1.000	1.000	1.000	244,175
2025-12-22	1.000	1.020	0.960	0.980	0.980	23,607
2025-12-19	1.000	1.000	0.915	1.000	1.000	20,975
2025-12-18	0.955	0.975	0.930	0.930	0.930	19,135
2025-12-17	0.970	0.970	0.935	0.955	0.955	19,964
2025-12-16	0.945	0.990	0.945	0.970	0.970	92,624
2025-12-15	0.950	0.960	0.940	0.940	0.940	5,498
2025-12-12	0.965	0.965	0.935	0.935	0.935	11,091
2025-12-11	0.930	0.930	0.870	0.880	0.880	38,975
2025-12-10	0.905	0.930	0.905	0.930	0.930	7,327
2025-12-09	0.975	0.975	0.890	0.900	0.900	76,738
2025-12-08	0.950	0.965	0.940	0.965	0.965	36,861
2025-12-05	0.975	0.975	0.920	0.940	0.940	17,587
2025-12-04	0.940	0.945	0.940	0.945	0.945	3,325
2025-12-03	0.990	0.990	0.940	0.980	0.980	47,584
2025-12-02	0.955	0.965	0.935	0.960	0.960	41,076
2025-12-01	0.980	0.980	0.910	0.935	0.935	41,969
2025-11-28	0.970	0.990	0.950	0.955	0.955	369,140
2025-11-27	0.930	1.020	0.920	0.970	0.970	518,488
2025-11-26	1.050	1.050	0.890	0.900	0.900	75,222
2025-11-25	1.040	1.055	1.030	1.050	1.050	31,809
2025-11-24	1.095	1.095	0.998	1.000	1.000	56,064
2025-11-21	1.050	1.100	1.030	1.100	1.100	12,872
2025-11-20	1.095	1.170	1.060	1.060	1.060	36,000
2025-11-19	1.160	1.160	1.050	1.095	1.095	90,657
2025-11-18	1.235	1.235	1.165	1.170	1.170	98,398
2025-11-17	1.310	1.320	1.220	1.230	1.230	14,765
2025-11-14	1.260	1.290	1.200	1.230	1.230	25,125
2025-11-13	1.240	1.280	1.200	1.250	1.250	70,795
2025-11-12	1.190	1.215	1.190	1.215	1.215	8,365
2025-11-11	1.220	1.240	1.200	1.230	1.230	43,297
2025-11-10	1.175	1.200	1.175	1.200	1.200	9,462
2025-11-07	1.200	1.200	1.200	1.200	1.200	5,190

← NewerPage 4 of 22 · 1,268 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.