King Copper Discovery Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.475	0.475	0.460	0.460	0.460	6,000
2022-01-10	0.455	0.455	0.450	0.455	0.455	3,150
2022-01-07	0.465	0.480	0.450	0.480	0.480	31,595
2022-01-06	0.475	0.475	0.460	0.460	0.460	30,000
2022-01-05	0.475	0.480	0.470	0.480	0.480	86,490
2022-01-04	0.500	0.510	0.490	0.500	0.500	81,100
2021-12-31	0.495	0.500	0.495	0.500	0.500	15,000
2021-12-30	0.485	0.485	0.460	0.460	0.460	21,700
2021-12-29	0.470	0.500	0.470	0.500	0.500	189,060
2021-12-24	0.500	0.500	0.490	0.490	0.490	5,200
2021-12-23	0.480	0.490	0.480	0.490	0.490	80,500
2021-12-22	0.485	0.500	0.480	0.500	0.500	51,500
2021-12-21	0.480	0.490	0.470	0.480	0.480	21,440
2021-12-20	0.490	0.490	0.455	0.460	0.460	31,933
2021-12-17	0.485	0.485	0.470	0.470	0.470	7,500
2021-12-16	0.490	0.490	0.475	0.475	0.475	41,000
2021-12-15	0.480	0.485	0.480	0.480	0.480	24,700
2021-12-14	0.490	0.490	0.490	0.490	0.490	0
2021-12-13	0.495	0.500	0.490	0.490	0.490	98,620
2021-12-10	0.490	0.510	0.485	0.485	0.485	173,000
2021-12-09	0.500	0.520	0.475	0.520	0.520	263,209
2021-12-08	0.520	0.530	0.500	0.510	0.510	12,500
2021-12-07	0.510	0.540	0.510	0.530	0.530	93,000
2021-12-06	0.540	0.540	0.510	0.520	0.520	131,500
2021-12-03	0.520	0.550	0.500	0.520	0.520	141,000
2021-12-02	0.510	0.540	0.500	0.540	0.540	83,920
2021-12-01	0.570	0.580	0.530	0.530	0.530	112,500
2021-11-30	0.560	0.580	0.560	0.580	0.580	11,660
2021-11-29	0.560	0.560	0.530	0.560	0.560	22,500
2021-11-26	0.560	0.570	0.540	0.540	0.540	18,400
2021-11-25	0.530	0.530	0.530	0.530	0.530	2,000
2021-11-24	0.550	0.580	0.550	0.560	0.560	9,000
2021-11-23	0.540	0.540	0.540	0.540	0.540	1,000
2021-11-22	0.550	0.580	0.540	0.550	0.550	51,000
2021-11-19	0.560	0.570	0.560	0.570	0.570	2,500
2021-11-18	0.570	0.570	0.560	0.570	0.570	9,000
2021-11-17	0.560	0.570	0.550	0.560	0.560	58,500
2021-11-16	0.580	0.580	0.560	0.560	0.560	94,800
2021-11-15	0.600	0.610	0.550	0.570	0.570	100,800
2021-11-12	0.600	0.600	0.570	0.600	0.600	34,650
2021-11-11	0.600	0.600	0.600	0.600	0.600	1,902
2021-11-10	0.590	0.600	0.580	0.600	0.600	35,800
2021-11-09	0.560	0.560	0.560	0.560	0.560	5,000
2021-11-08	0.560	0.580	0.560	0.570	0.570	11,300
2021-11-05	0.590	0.590	0.570	0.570	0.570	8,002
2021-11-04	0.550	0.580	0.550	0.580	0.580	1,000
2021-11-03	0.570	0.590	0.570	0.580	0.580	13,000
2021-11-02	0.580	0.580	0.570	0.570	0.570	27,100
2021-11-01	0.580	0.580	0.580	0.580	0.580	11,500
2021-10-29	0.590	0.590	0.570	0.580	0.580	41,600
2021-10-28	0.550	0.570	0.550	0.570	0.570	51,500
2021-10-27	0.620	0.620	0.580	0.580	0.580	45,940
2021-10-26	0.610	0.630	0.610	0.630	0.630	32,684
2021-10-25	0.620	0.640	0.610	0.610	0.610	59,279
2021-10-22	0.580	0.620	0.580	0.610	0.610	48,175

← NewerPage 21 of 21 · 1,255 trading days

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.