Kincora Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.140	1.330	1.110	1.320	1.320	45,900
2025-11-03	1.150	1.180	1.140	1.160	1.160	44,100
2025-10-31	1.090	1.140	1.090	1.140	1.140	3,300
2025-10-30	1.100	1.100	1.020	1.050	1.050	6,500
2025-10-29	1.050	1.150	1.050	1.100	1.100	23,100
2025-10-28	1.000	1.020	0.910	1.020	1.020	34,100
2025-10-27	1.070	1.160	1.060	1.060	1.060	23,800
2025-10-24	1.000	1.090	0.970	1.050	1.050	17,900
2025-10-23	1.050	1.050	1.010	1.010	1.010	900
2025-10-22	0.960	1.020	0.960	1.020	1.020	50,600
2025-10-21	0.960	0.960	0.960	0.960	0.960	32,100
2025-10-20	0.960	0.990	0.960	0.960	0.960	21,400
2025-10-17	1.000	1.040	0.980	1.000	1.000	21,000
2025-10-16	1.070	1.090	0.990	0.990	0.990	22,500
2025-10-15	1.110	1.110	1.060	1.070	1.070	4,100
2025-10-14	1.100	1.150	1.050	1.110	1.110	88,300
2025-10-10	1.100	1.240	0.990	1.100	1.100	66,000
2025-10-09	1.130	1.180	1.020	1.050	1.050	84,200
2025-10-08	1.140	1.210	1.090	1.180	1.180	71,300
2025-10-07	1.280	1.280	1.090	1.100	1.100	90,400
2025-10-06	1.150	1.280	1.150	1.280	1.280	183,700
2025-10-03	1.090	1.240	1.050	1.090	1.090	121,500
2025-10-02	0.890	1.230	0.880	1.090	1.090	100,200
2025-10-01	0.890	1.020	0.860	0.930	0.930	25,100
2025-09-30	1.050	1.100	0.890	0.890	0.890	51,600
2025-09-29	0.880	1.330	0.840	1.000	1.000	86,100
2025-09-26	0.780	0.890	0.780	0.840	0.840	62,400
2025-09-25	0.740	0.790	0.740	0.760	0.760	60,900
2025-09-24	0.740	0.750	0.740	0.740	0.740	5,800
2025-09-23	0.780	0.780	0.740	0.740	0.740	21,400
2025-09-22	0.780	0.800	0.780	0.800	0.800	19,100
2025-09-19	0.790	0.790	0.730	0.780	0.780	47,900
2025-09-18	0.800	0.800	0.770	0.800	0.800	112,600
2025-09-17	0.800	0.900	0.800	0.900	0.900	79,000
2025-09-16	0.780	0.850	0.780	0.800	0.800	29,300
2025-09-15	0.980	0.980	0.760	0.760	0.760	64,800
2025-09-12	1.140	1.140	1.000	1.000	1.000	35,300
2025-09-11	1.190	1.500	1.100	1.140	1.140	72,200
2025-09-10	1.290	1.290	1.170	1.190	1.190	15,400
2025-09-09	1.010	1.350	1.000	1.350	1.350	35,600
2025-09-08	1.190	1.190	0.950	1.020	1.020	40,200
2025-09-05	1.220	1.220	1.200	1.210	1.210	18,700
2025-09-04	1.400	1.410	1.220	1.220	1.220	4,400
2025-09-03	0.140	0.150	0.125	0.140	1.400	147,492
2025-09-02	0.095	0.160	0.095	0.160	1.600	684,206
2025-08-29	0.085	0.095	0.065	0.095	0.950	164,522
2025-08-28	0.060	0.085	0.060	0.085	0.850	447,265
2025-08-27	0.060	0.060	0.060	0.060	0.600	305,281
2025-08-26	0.060	0.065	0.060	0.060	0.600	225,866
2025-08-25	0.060	0.065	0.060	0.065	0.650	258,758
2025-08-22	0.060	0.060	0.060	0.060	0.600	177,300
2025-08-21	0.060	0.060	0.060	0.060	0.600	336,003
2025-08-20	0.060	0.060	0.060	0.060	0.600	80,558
2025-08-19	0.065	0.065	0.065	0.065	0.650	211,750
2025-08-18	0.065	0.065	0.065	0.065	0.650	75,300
2025-08-15	0.065	0.065	0.060	0.065	0.650	142,001
2025-08-14	0.060	0.060	0.060	0.060	0.600	35,000
2025-08-13	0.060	0.060	0.060	0.060	0.600	62,000
2025-08-12	0.065	0.065	0.055	0.060	0.600	202,400
2025-08-11	0.065	0.065	0.065	0.065	0.650	19,000

← NewerPage 5 of 14 · 809 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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