Kincora Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.240	1.240	1.190	1.190	1.190	6,072
2025-11-05	1.295	1.295	1.245	1.260	1.260	65,468
2025-11-04	1.140	1.320	1.140	1.295	1.295	104,517
2025-11-03	1.145	1.150	1.100	1.150	1.150	19,114
2025-10-31	1.100	1.145	1.095	1.100	1.100	6,600
2025-10-30	1.120	1.130	1.080	1.100	1.100	43,341
2025-10-29	1.065	1.105	1.065	1.070	1.070	382
2025-10-28	1.090	1.100	1.080	1.100	1.100	15,336
2025-10-27	1.065	1.115	1.065	1.100	1.100	11,665
2025-10-24	1.095	1.100	1.060	1.100	1.100	41,415
2025-10-23	1.120	1.120	1.050	1.100	1.100	18,134
2025-10-22	0.995	1.005	0.975	1.005	1.005	60,060
2025-10-21	1.000	1.030	1.000	1.010	1.010	15,769
2025-10-20	1.000	1.030	0.980	1.020	1.020	21,756
2025-10-17	1.090	1.100	1.000	1.030	1.030	15,306
2025-10-16	1.100	1.120	1.065	1.070	1.070	45,749
2025-10-15	1.105	1.180	1.105	1.160	1.160	73,376
2025-10-14	1.095	1.105	1.065	1.100	1.100	26,407
2025-10-13	1.100	1.100	1.045	1.080	1.080	45,837
2025-10-10	1.120	1.155	1.010	1.115	1.115	63,440
2025-10-09	1.150	1.180	1.100	1.100	1.100	96,603
2025-10-08	1.140	1.155	1.110	1.120	1.120	60,109
2025-10-07	1.110	1.185	1.085	1.100	1.100	179,597
2025-10-06	1.000	1.050	0.995	1.040	1.040	141,317
2025-10-03	1.000	1.010	0.980	0.990	0.990	200,307
2025-10-02	0.890	0.890	0.860	0.880	0.880	44,934
2025-10-01	0.900	0.900	0.870	0.895	0.895	114,961
2025-09-30	0.880	0.960	0.880	0.900	0.900	126,331
2025-09-29	0.840	0.910	0.820	0.845	0.845	143,180
2025-09-26	0.760	0.795	0.745	0.790	0.790	135,242
2025-09-25	0.770	0.795	0.740	0.745	0.745	41,796
2025-09-24	0.800	0.800	0.755	0.770	0.770	32,716
2025-09-23	0.780	0.810	0.770	0.800	0.800	107,503
2025-09-22	0.780	0.780	0.765	0.765	0.765	814
2025-09-19	0.770	0.780	0.740	0.775	0.775	108,475
2025-09-18	0.800	0.808	0.750	0.770	0.770	190,080
2025-09-17	0.800	0.800	0.780	0.780	0.780	42,673
2025-09-16	0.800	0.800	0.720	0.780	0.780	43,776
2025-09-15	0.800	0.815	0.750	0.800	0.800	77,829
2025-09-12	0.830	0.850	0.760	0.800	0.800	76,957
2025-09-11	0.840	0.850	0.800	0.800	0.800	68,990
2025-09-10	0.830	0.840	0.760	0.805	0.805	75,049
2025-09-09	0.810	0.840	0.740	0.775	0.775	36,651
2025-09-08	0.800	0.850	0.660	0.850	0.850	36,579
2025-09-05	0.980	0.980	0.850	0.850	0.850	98,173
2025-09-04	1.030	1.030	1.000	1.000	1.000	30,349
2025-09-03	0.900	1.060	0.900	1.040	1.040	96,366
2025-09-02	0.740	0.740	0.670	0.670	0.670	23,895
2025-09-01	0.700	0.750	0.700	0.750	0.750	13,700
2025-08-29	0.700	0.700	0.675	0.700	0.700	28,528
2025-08-28	0.061	0.066	0.061	0.066	0.660	51,468
2025-08-27	0.064	0.064	0.060	0.061	0.610	46,943
2025-08-26	0.062	0.064	0.060	0.060	0.600	89,945
2025-08-25	0.065	0.065	0.060	0.060	0.600	52,349
2025-08-22	0.065	0.066	0.063	0.066	0.660	29,442
2025-08-21	0.065	0.065	0.062	0.063	0.630	45,900
2025-08-20	0.067	0.067	0.063	0.063	0.630	20,959
2025-08-19	0.066	0.067	0.066	0.067	0.670	9,933
2025-08-18	0.067	0.069	0.065	0.066	0.660	50,781
2025-08-15	0.067	0.068	0.064	0.065	0.650	60,956

← NewerPage 5 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.