tiprankstipranks
Kincora Copper Ltd (TSE:KCC)
:KCC
Canadian Market
KCC
Kincora Copper
RESEARCH TOOLSreports

Kincora Copper (KCC) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.84
0.91
0.84
0.91
0.91
+13.75%
41,100
0.62
Apr 08, 2026
0.83
0.84
0.78
0.80
0.80
+3.90%
53,330
0.81
Apr 07, 2026
0.77
0.79
0.77
0.77
0.77
-3.75%
15,436
0.23
Apr 06, 2026
0.84
0.84
0.78
0.80
0.80
-4.76%
18,264
0.28
Apr 03, 2026
0.80
0.84
0.78
0.84
0.84
0.00%
0
0.00
Apr 02, 2026
0.80
0.84
0.78
0.84
0.84
+1.20%
108,304
1.68
Apr 01, 2026
0.84
0.85
0.83
0.83
0.83
-1.19%
39,562
0.62
Mar 31, 2026
0.86
0.86
0.81
0.84
0.84
-1.18%
91,740
1.47
Mar 30, 2026
0.82
0.88
0.80
0.85
0.85
0.00%
36,700
0.59
Mar 27, 2026
0.88
0.88
0.85
0.85
0.85
-1.16%
31,464
0.51
Mar 26, 2026
0.90
0.90
0.86
0.86
0.86
-4.44%
14,950
0.24
Mar 25, 2026
0.86
0.90
0.86
0.90
0.90
+4.65%
51,502
0.85
Mar 24, 2026
0.89
0.89
0.86
0.86
0.86
-4.44%
22,970
0.38
Mar 23, 2026
0.89
0.90
0.87
0.90
0.90
+1.12%
267,166
4.70
Mar 20, 2026
0.93
0.94
0.89
0.89
0.89
-2.20%
20,207
0.36
Mar 19, 2026
0.95
0.96
0.90
0.91
0.91
-6.19%
129,393
2.34
Mar 18, 2026
1.00
1.00
0.95
0.97
0.97
-1.02%
52,708
0.96
Mar 17, 2026
1.04
1.04
0.96
0.98
0.98
-5.77%
101,812
1.89
Mar 16, 2026
1.05
1.09
1.03
1.04
1.04
-1.89%
139,457
2.68
Mar 13, 2026
1.13
1.15
1.06
1.06
1.06
-3.64%
130,066
2.56
Mar 12, 2026
1.15
1.15
1.10
1.10
1.10
-4.35%
48,176
0.96
Mar 11, 2026
1.20
1.20
1.15
1.15
1.15
0.00%
63,510
1.28
Mar 10, 2026
1.19
1.25
1.15
1.15
1.15
-3.36%
75,906
1.57
Mar 09, 2026
1.20
1.21
1.07
1.19
1.19
-3.64%
159,756
3.43
Mar 06, 2026
1.45
1.45
1.22
1.24
1.24
-11.79%
74,444
1.64
Mar 05, 2026
1.60
1.60
1.39
1.40
1.40
-15.66%
94,016
2.14
Mar 04, 2026
1.70
1.75
1.57
1.66
1.66
-2.35%
109,345
2.59
Mar 03, 2026
1.41
1.79
1.41
1.70
1.70
+6.25%
150,448
3.68
Mar 02, 2026
1.50
1.66
1.48
1.60
1.60
+1.91%
166,968
4.35
Feb 27, 2026
1.45
1.66
1.40
1.57
1.57
+8.28%
34,868
0.92
Feb 26, 2026
1.39
1.79
1.39
1.45
1.45
0.00%
0
0.00
Feb 25, 2026
1.39
1.79
1.39
1.45
1.45
+14.17%
137,067
3.74
Feb 24, 2026
1.28
1.28
1.27
1.27
1.27
+1.60%
22,550
0.60
Feb 23, 2026
1.23
1.28
1.23
1.25
1.25
0.00%
45,151
1.22
Feb 20, 2026
1.30
1.30
1.25
1.25
1.25
-6.72%
17,550
0.47
Feb 19, 2026
1.40
1.40
1.34
1.34
1.34
+3.08%
17,559
0.47
Feb 18, 2026
1.29
1.40
1.29
1.30
1.30
+4.00%
22,041
0.58
Feb 17, 2026
1.15
1.40
1.15
1.25
1.25
+7.76%
103,622
2.84
Feb 16, 2026
1.25
1.30
1.16
1.16
1.16
0.00%
0
0.00
Feb 13, 2026
1.25
1.30
1.16
1.16
1.16
-7.20%
158,770
4.63
Feb 12, 2026
1.25
1.27
1.20
1.25
1.25
+0.81%
51,051
1.49
Feb 11, 2026
1.18
1.40
1.18
1.24
1.24
+29.17%
233,550
7.63
Feb 10, 2026
0.95
1.35
0.95
1.25
1.25
+30.21%
234,730
8.68
Feb 09, 2026
0.90
0.96
0.87
0.96
0.96
0.00%
0
0.00
Feb 06, 2026
0.90
0.96
0.87
0.96
0.96
+3.23%
28,684
1.06
Feb 05, 2026
1.00
1.00
0.93
0.93
0.93
-9.71%
68,225
2.57
Feb 04, 2026
1.00
1.03
1.00
1.03
1.03
+6.19%
29,983
1.12
Feb 03, 2026
0.99
0.99
0.97
0.97
0.97
+2.11%
11,179
0.41
Feb 02, 2026
1.00
1.00
0.95
0.95
0.95
-2.06%
13,010
0.48
Jan 30, 2026
1.00
1.01
0.90
0.97
0.97
-8.49%
86,453
3.33
Rows:
50