Skip to main content
Kincora Copper Limited (TSXV:KCC)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
-0.020 (-2.17%)
At close: Dec 5, 2025

Kincora Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.910.900.900.90-2.17%36,115
Dec 4, 20250.920.920.920.920.92-3.16%2,900
Dec 3, 20250.950.950.950.950.95-6,585
Dec 2, 20250.950.950.950.950.95-1,700
Dec 1, 20250.940.980.900.950.955.56%62,253
Nov 28, 20250.850.900.850.900.902.27%6,640
Nov 26, 20250.900.910.850.880.88-9.28%55,990
Nov 25, 20250.990.990.970.970.97-2.02%10,296
Nov 24, 20250.991.000.900.990.99-5.71%64,916
Nov 21, 20251.031.050.991.051.05-4.55%20,710
Nov 20, 20251.101.101.051.101.10-25,600
Nov 19, 20251.101.141.051.101.10-42,195
Nov 18, 20251.131.191.051.101.10-9.84%55,032
Nov 17, 20251.151.221.151.221.22-2.40%11,665
Nov 14, 20251.161.251.161.251.254.17%12,696
Nov 13, 20251.201.201.181.201.20-5,150
Nov 12, 20251.151.201.151.201.200.84%44,785
Nov 11, 20251.131.191.121.191.194.39%6,715
Nov 10, 20251.121.181.121.141.141.79%10,050
Nov 7, 20251.191.191.031.121.12-6.67%24,245
Nov 6, 20251.201.201.121.201.206.19%13,402
Nov 5, 20251.251.331.131.131.13-14.39%30,367
Nov 4, 20251.141.331.111.321.3213.79%45,869
Nov 3, 20251.151.181.141.161.161.75%44,055
Oct 31, 20251.091.141.091.141.148.57%3,309
Oct 30, 20251.101.101.021.051.05-4.55%6,500
Oct 29, 20251.051.151.051.101.107.84%23,075
Oct 28, 20251.001.020.911.021.02-3.77%34,050
Oct 27, 20251.071.161.061.061.060.95%23,762
Oct 24, 20251.001.090.971.051.053.96%17,881
Oct 23, 20251.051.051.011.011.01-0.98%940
Oct 22, 20250.961.020.961.021.026.25%50,565
Oct 21, 20250.960.960.960.960.96-32,112
Oct 20, 20250.960.990.960.960.96-4.00%21,386
Oct 17, 20251.001.040.981.001.001.01%20,954
Oct 16, 20251.071.090.990.990.99-7.48%22,526
Oct 15, 20251.111.111.061.071.07-3.60%4,090
Oct 14, 20251.101.151.051.111.110.91%88,301
Oct 10, 20251.101.240.991.101.104.76%66,002
Oct 9, 20251.131.181.021.051.05-11.02%84,208
Oct 8, 20251.141.211.091.181.187.27%71,337
Oct 7, 20251.281.281.091.101.10-14.06%90,420
Oct 6, 20251.151.281.151.281.2817.43%183,666
Oct 3, 20251.091.241.051.091.09-121,467
Oct 2, 20250.891.230.881.091.0917.20%100,220
Oct 1, 20250.891.020.860.930.934.49%25,120
Sep 30, 20251.051.100.890.890.89-11.00%51,552
Sep 29, 20250.881.330.841.001.0019.05%86,069
Sep 26, 20250.780.890.780.840.8410.53%62,373
Sep 25, 20250.740.790.740.760.762.70%60,899
Sep 24, 20250.740.750.740.740.74-5,832
Sep 23, 20250.780.780.740.740.74-7.50%21,429
Sep 22, 20250.780.800.780.800.802.56%19,099
Sep 19, 20250.790.790.730.780.78-2.50%47,867
Sep 18, 20250.800.800.770.800.80-11.11%112,624
Sep 17, 20250.800.900.800.900.9012.50%79,000
Sep 16, 20250.780.850.780.800.805.26%29,315
Sep 15, 20250.980.980.760.760.76-24.00%64,758
Sep 12, 20251.141.141.001.001.00-12.28%35,303
Sep 11, 20251.191.501.101.141.14-4.20%72,185
Sep 10, 20251.291.291.171.191.19-11.85%15,407
Sep 9, 20251.011.351.001.351.3532.35%35,589
Sep 8, 20251.191.190.951.021.02-15.70%40,203
Sep 5, 20251.221.221.201.211.21-0.82%18,691
Sep 4, 20251.401.411.221.221.22-12.86%4,412
Sep 3, 20251.401.501.251.401.40-12.50%14,749
Sep 2, 20250.951.600.951.601.6068.42%68,420
Aug 29, 20250.850.950.650.950.9511.76%16,452
Aug 28, 20250.600.850.600.850.8541.67%44,726
Aug 27, 20250.600.600.600.600.60-30,528
Aug 26, 20250.600.650.600.600.60-7.69%22,586
Aug 25, 20250.600.650.600.650.658.33%25,875
Aug 22, 20250.600.600.600.600.60-17,730
Aug 21, 20250.600.600.600.600.60-33,600
Aug 20, 20250.600.600.600.600.60-7.69%8,055
Aug 19, 20250.650.650.650.650.65-21,175
Aug 18, 20250.650.650.650.650.65-7,530
Aug 15, 20250.650.650.600.650.658.33%14,200
Aug 14, 20250.600.600.600.600.60-3,500
Aug 13, 20250.600.600.600.600.60-6,200
Aug 12, 20250.650.650.550.600.60-7.69%20,240
Aug 11, 20250.650.650.650.650.658.33%1,900
Aug 8, 20250.600.600.600.600.609.09%41,501
Aug 7, 20250.600.600.550.550.55-8.33%22,250
Aug 6, 20250.600.600.600.600.60-16,506
Aug 5, 20250.600.600.600.600.60-22,101
Aug 1, 20250.600.600.600.600.60-7.69%850
Jul 31, 20250.650.650.650.650.65-8,015
Jul 30, 20250.700.700.650.650.65-230
Jul 29, 20250.650.650.650.650.65-851
Jul 28, 20250.700.750.650.650.65-32,267
Jul 25, 20250.600.650.600.650.658.33%54,172
Jul 24, 20250.600.600.600.600.609.09%21,915
Jul 23, 20250.600.600.550.550.55-10,200
Jul 22, 20250.550.550.550.550.55-76,577
Jul 21, 20250.550.550.500.550.55-47,216
Jul 18, 20250.550.550.550.550.55-3,250
Jul 17, 20250.550.550.550.550.55-31,187
Jul 16, 20250.550.550.550.550.55-27,210
Jul 15, 20250.550.600.500.550.55-52,795