King Copper Discovery Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.360	0.360	0.360	0.360	0.360	7,100
2022-06-30	0.365	0.365	0.365	0.365	0.365	0
2022-06-29	0.395	0.395	0.365	0.365	0.365	102,613
2022-06-28	0.410	0.410	0.410	0.410	0.410	7,500
2022-06-27	0.400	0.400	0.400	0.400	0.400	5,500
2022-06-24	0.375	0.415	0.375	0.415	0.415	1,400
2022-06-23	0.405	0.405	0.400	0.400	0.400	223,400
2022-06-22	0.400	0.400	0.400	0.400	0.400	800
2022-06-21	0.410	0.410	0.410	0.410	0.410	500
2022-06-20	0.400	0.400	0.400	0.400	0.400	0
2022-06-17	0.400	0.400	0.400	0.400	0.400	8,900
2022-06-16	0.420	0.420	0.395	0.395	0.395	23,500
2022-06-15	0.425	0.425	0.425	0.425	0.425	2,500
2022-06-14	0.425	0.425	0.420	0.420	0.420	4,100
2022-06-13	0.435	0.435	0.430	0.430	0.430	9,000
2022-06-10	0.430	0.430	0.430	0.430	0.430	4,000
2022-06-09	0.460	0.460	0.460	0.460	0.460	20,485
2022-06-08	0.475	0.475	0.475	0.475	0.475	5,100
2022-06-07	0.480	0.480	0.470	0.470	0.470	5,800
2022-06-06	0.490	0.490	0.480	0.490	0.490	11,000
2022-06-03	0.490	0.490	0.490	0.490	0.490	7,000
2022-06-02	0.500	0.510	0.500	0.510	0.510	16,000
2022-06-01	0.475	0.480	0.475	0.480	0.480	7,600
2022-05-31	0.470	0.470	0.470	0.470	0.470	500
2022-05-30	0.490	0.490	0.490	0.490	0.490	0
2022-05-27	0.465	0.490	0.440	0.490	0.490	25,500
2022-05-26	0.510	0.510	0.510	0.510	0.510	0
2022-05-25	0.510	0.510	0.510	0.510	0.510	0
2022-05-24	0.510	0.540	0.510	0.510	0.510	46,613
2022-05-20	0.465	0.500	0.465	0.500	0.500	17,500
2022-05-19	0.500	0.500	0.500	0.500	0.500	6,000
2022-05-18	0.530	0.530	0.530	0.530	0.530	6,500
2022-05-17	0.510	0.580	0.510	0.560	0.560	118,382
2022-05-16	0.410	0.490	0.410	0.490	0.490	110,600
2022-05-13	0.400	0.405	0.395	0.400	0.400	9,000
2022-05-12	0.370	0.370	0.360	0.370	0.370	11,800
2022-05-11	0.395	0.400	0.385	0.385	0.385	27,500
2022-05-10	0.400	0.400	0.400	0.400	0.400	9,100
2022-05-09	0.360	0.380	0.360	0.380	0.380	8,500
2022-05-06	0.415	0.415	0.380	0.380	0.380	39,900
2022-05-05	0.400	0.400	0.395	0.400	0.400	24,000
2022-05-04	0.405	0.405	0.390	0.390	0.390	42,500
2022-05-03	0.435	0.435	0.405	0.405	0.405	21,000
2022-05-02	0.460	0.460	0.455	0.455	0.455	13,000
2022-04-29	0.465	0.465	0.465	0.465	0.465	0
2022-04-28	0.480	0.480	0.430	0.465	0.465	34,000
2022-04-27	0.495	0.495	0.470	0.470	0.470	19,900
2022-04-26	0.470	0.500	0.460	0.500	0.500	16,655
2022-04-25	0.490	0.490	0.450	0.450	0.450	30,000
2022-04-22	0.540	0.540	0.500	0.500	0.500	49,000
2022-04-21	0.570	0.580	0.540	0.540	0.540	27,086
2022-04-20	0.560	0.590	0.560	0.590	0.590	32,416
2022-04-19	0.540	0.540	0.530	0.540	0.540	27,229
2022-04-18	0.540	0.570	0.540	0.570	0.570	18,150
2022-04-14	0.495	0.540	0.480	0.510	0.510	114,038
2022-04-13	0.475	0.475	0.475	0.475	0.475	3,000
2022-04-12	0.465	0.465	0.455	0.455	0.455	19,300
2022-04-11	0.465	0.485	0.465	0.485	0.485	6,500
2022-04-08	0.495	0.495	0.465	0.470	0.470	5,500
2022-04-07	0.510	0.530	0.480	0.480	0.480	55,700

← NewerPage 19 of 21 · 1,255 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.