Skip to main content
Kincora Copper Limited (TSXV:KCC)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.020 (2.33%)
Apr 28, 2026, 12:27 PM EST

Kincora Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.880.880.88-2.33%3,000
Apr 27, 20260.890.900.860.860.863.61%16,039
Apr 24, 20260.820.840.820.830.83-1.19%11,680
Apr 23, 20260.870.880.840.840.84-3.45%9,983
Apr 22, 20260.860.870.800.870.873.57%33,400
Apr 21, 20260.870.870.840.840.84-3.45%1,857
Apr 20, 20260.880.880.870.870.87-7,890
Apr 17, 20260.940.950.860.870.87-8.42%40,751
Apr 16, 20260.990.990.950.950.954.40%26,025
Apr 15, 20260.910.950.910.910.919.64%76,210
Apr 14, 20260.830.830.830.830.83-6,395
Apr 10, 20260.900.910.820.830.83-8.79%30,089
Apr 9, 20260.840.910.840.910.9113.75%41,100
Apr 8, 20260.830.840.780.800.803.90%53,330
Apr 7, 20260.770.790.770.770.77-3.75%15,436
Apr 6, 20260.840.840.780.800.80-4.76%18,264
Apr 2, 20260.800.840.780.840.841.20%108,304
Apr 1, 20260.840.850.830.830.83-1.19%39,562
Mar 31, 20260.860.860.810.840.84-1.18%91,740
Mar 30, 20260.820.880.800.850.85-36,700
Mar 27, 20260.880.880.850.850.85-1.16%31,464
Mar 26, 20260.900.900.860.860.86-4.44%14,950
Mar 25, 20260.860.900.860.900.904.65%51,502
Mar 24, 20260.890.890.860.860.86-4.44%22,970
Mar 23, 20260.890.900.870.900.901.12%267,166
Mar 20, 20260.930.940.890.890.89-2.20%20,207
Mar 19, 20260.950.960.900.910.91-6.19%129,393
Mar 18, 20261.001.000.950.970.97-1.02%52,708
Mar 17, 20261.041.040.960.980.98-5.77%101,812
Mar 16, 20261.051.091.031.041.04-1.89%139,457
Mar 13, 20261.131.151.061.061.06-3.64%130,066
Mar 12, 20261.151.151.101.101.10-4.35%48,176
Mar 11, 20261.201.201.151.151.15-63,510
Mar 10, 20261.191.251.151.151.15-3.36%75,906
Mar 9, 20261.201.211.071.191.19-3.64%159,756
Mar 6, 20261.451.451.221.241.24-11.79%74,444
Mar 5, 20261.601.601.391.401.40-15.66%94,016
Mar 4, 20261.701.751.571.661.66-2.35%109,345
Mar 3, 20261.411.791.411.701.706.25%150,448
Mar 2, 20261.501.661.481.601.601.91%166,968
Feb 27, 20261.451.661.401.571.578.28%34,868
Feb 25, 20261.391.791.391.451.4514.17%137,067
Feb 24, 20261.281.281.271.271.271.60%22,550
Feb 23, 20261.231.281.231.251.25-45,151
Feb 20, 20261.301.301.251.251.25-6.72%17,550
Feb 19, 20261.401.401.341.341.343.08%17,559
Feb 18, 20261.291.401.291.301.304.00%22,041
Feb 17, 20261.151.401.151.251.257.76%103,622
Feb 13, 20261.251.301.161.161.16-7.20%158,770
Feb 12, 20261.251.271.201.251.250.81%51,051
Feb 11, 20261.181.401.181.241.24-0.80%233,550
Feb 10, 20260.951.350.951.251.2530.21%234,730
Feb 6, 20260.900.960.870.960.963.23%28,684
Feb 5, 20261.001.000.930.930.93-9.71%68,225
Feb 4, 20261.001.031.001.031.036.19%29,983
Feb 3, 20260.990.990.970.970.972.11%11,179
Feb 2, 20261.001.000.950.950.95-2.06%13,010
Jan 30, 20261.001.010.900.970.97-8.49%86,453
Jan 29, 20261.071.071.011.061.064.95%11,752
Jan 28, 20261.171.171.001.011.01-8.18%25,537
Jan 27, 20261.241.241.021.101.10-10.57%56,501
Jan 26, 20261.211.331.211.231.232.50%61,834
Jan 23, 20261.041.301.041.201.2013.21%45,853
Jan 22, 20261.001.101.001.061.061.92%24,052
Jan 21, 20261.001.041.001.041.04-0.95%14,900
Jan 20, 20260.981.050.941.051.055.00%40,312
Jan 19, 20261.001.030.971.001.001.01%69,287
Jan 16, 20260.990.990.990.990.992.06%6,030
Jan 15, 20260.990.990.970.970.97-15,624
Jan 14, 20261.051.050.970.970.97-3.96%11,250
Jan 13, 20261.021.021.011.011.01-0.98%136,699
Jan 12, 20261.051.071.011.021.02-2.86%96,111
Jan 9, 20261.071.071.051.051.05-0.94%21,300
Jan 8, 20261.101.101.051.061.06-6.19%15,812
Jan 7, 20261.101.151.051.131.138.65%1,900
Jan 6, 20261.041.041.041.041.040.97%10,046
Jan 5, 20261.031.031.031.031.030.98%1,065
Jan 2, 20261.041.071.021.021.02-1.92%6,736
Dec 31, 20251.041.041.041.041.04-630
Dec 30, 20251.071.070.951.041.045.05%6,113
Dec 29, 20251.061.060.990.990.99-11.61%18,587
Dec 24, 20251.181.181.091.121.12-12,001
Dec 23, 20251.031.121.031.121.12-6.67%6,383
Dec 22, 20250.881.260.871.201.2037.93%30,862
Dec 18, 20250.950.950.870.870.87-6.45%8,392
Dec 17, 20250.930.950.930.930.932.20%44,470
Dec 16, 20251.001.000.910.910.91-6.19%19,476
Dec 15, 20250.950.980.950.970.973.19%38,036
Dec 12, 20250.880.950.880.940.944.44%30,575
Dec 11, 20250.900.900.860.900.90-5.26%51,920
Dec 10, 20250.950.950.950.950.955.56%502
Dec 9, 20250.910.950.900.900.90-7.22%26,725
Dec 8, 20250.951.000.950.970.977.78%16,750
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