King Copper Discovery Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.540	0.540	0.510	0.510	0.510	3,500
2022-04-05	0.570	0.580	0.550	0.560	0.560	11,500
2022-04-04	0.530	0.570	0.530	0.570	0.570	8,000
2022-04-01	0.520	0.540	0.520	0.530	0.530	9,000
2022-03-31	0.495	0.510	0.485	0.510	0.510	21,052
2022-03-30	0.495	0.495	0.485	0.485	0.485	1,017
2022-03-29	0.510	0.530	0.500	0.500	0.500	12,500
2022-03-28	0.510	0.510	0.500	0.510	0.510	9,572
2022-03-25	0.570	0.570	0.510	0.510	0.510	18,250
2022-03-24	0.550	0.550	0.550	0.550	0.550	700
2022-03-23	0.590	0.590	0.590	0.590	0.590	0
2022-03-22	0.600	0.600	0.570	0.590	0.590	236,250
2022-03-21	0.570	0.570	0.540	0.540	0.540	9,000
2022-03-18	0.560	0.570	0.560	0.570	0.570	33,000
2022-03-17	0.560	0.570	0.560	0.570	0.570	27,500
2022-03-16	0.570	0.570	0.500	0.530	0.530	184,500
2022-03-15	0.570	0.590	0.570	0.590	0.590	38,000
2022-03-14	0.580	0.580	0.540	0.580	0.580	19,000
2022-03-11	0.560	0.560	0.560	0.560	0.560	3,785
2022-03-10	0.570	0.580	0.570	0.570	0.570	46,300
2022-03-09	0.610	0.610	0.510	0.560	0.560	351,100
2022-03-08	0.540	0.630	0.540	0.580	0.580	101,527
2022-03-07	0.430	0.520	0.430	0.520	0.520	93,111
2022-03-04	0.420	0.420	0.420	0.420	0.420	0
2022-03-03	0.400	0.435	0.400	0.420	0.420	35,005
2022-03-02	0.385	0.385	0.385	0.385	0.385	545
2022-03-01	0.400	0.400	0.400	0.400	0.400	0
2022-02-28	0.400	0.400	0.400	0.400	0.400	560
2022-02-25	0.380	0.380	0.380	0.380	0.380	7,500
2022-02-24	0.375	0.425	0.365	0.370	0.370	59,800
2022-02-23	0.380	0.380	0.360	0.360	0.360	59,999
2022-02-22	0.370	0.370	0.370	0.370	0.370	0
2022-02-18	0.380	0.390	0.370	0.370	0.370	15,500
2022-02-17	0.390	0.390	0.370	0.370	0.370	18,200
2022-02-16	0.365	0.370	0.360	0.360	0.360	10,200
2022-02-15	0.380	0.380	0.340	0.365	0.365	85,500
2022-02-14	0.410	0.410	0.380	0.400	0.400	21,500
2022-02-11	0.385	0.400	0.385	0.400	0.400	18,500
2022-02-10	0.395	0.405	0.395	0.405	0.405	10,050
2022-02-09	0.405	0.405	0.400	0.400	0.400	31,000
2022-02-08	0.370	0.400	0.370	0.400	0.400	20,600
2022-02-07	0.350	0.380	0.350	0.370	0.370	51,821
2022-02-04	0.350	0.355	0.345	0.345	0.345	110,606
2022-02-03	0.345	0.385	0.345	0.355	0.355	46,250
2022-02-02	0.360	0.360	0.335	0.335	0.335	221,910
2022-02-01	0.355	0.360	0.335	0.340	0.340	558,800
2022-01-31	0.355	0.380	0.340	0.340	0.340	284,100
2022-01-28	0.365	0.370	0.360	0.360	0.360	153,012
2022-01-27	0.375	0.385	0.365	0.365	0.365	68,828
2022-01-26	0.440	0.440	0.385	0.385	0.385	381,530
2022-01-25	0.465	0.465	0.435	0.445	0.445	75,355
2022-01-24	0.450	0.450	0.450	0.450	0.450	13,000
2022-01-21	0.450	0.475	0.450	0.475	0.475	21,500
2022-01-20	0.445	0.455	0.445	0.455	0.455	29,000
2022-01-19	0.445	0.450	0.435	0.440	0.440	90,000
2022-01-18	0.450	0.455	0.450	0.450	0.450	36,000
2022-01-17	0.455	0.465	0.455	0.465	0.465	5,000
2022-01-14	0.460	0.470	0.460	0.460	0.460	25,000
2022-01-13	0.480	0.480	0.470	0.470	0.470	26,000
2022-01-12	0.490	0.500	0.490	0.490	0.490	62,000

← NewerPage 20 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.