Kantra Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.99	0.99	0.93	0.93	0.93	-4.62%	637,746
Aug 17, 2026	0.95	0.98	0.95	0.98	0.97	3.17%	300,934
Aug 14, 2026	0.93	0.96	0.93	0.95	0.94	-1.56%	225,908
Aug 13, 2026	0.96	0.96	0.95	0.96	0.96	-	490,755
Aug 12, 2026	0.99	1.01	0.95	0.96	0.96	-3.03%	722,681
Aug 11, 2026	0.96	1.02	0.96	0.99	0.99	3.13%	1,715,402
Aug 10, 2026	0.93	0.98	0.93	0.96	0.96	-	909,190
Aug 7, 2026	0.95	0.98	0.93	0.96	0.96	-3.03%	571,844
Aug 6, 2026	0.93	0.99	0.93	0.99	0.99	8.20%	825,128
Aug 5, 2026	0.89	0.93	0.87	0.92	0.91	5.17%	681,606
Aug 4, 2026	0.87	0.87	0.84	0.87	0.87	1.75%	224,983
Aug 3, 2026	0.83	0.89	0.83	0.86	0.85	1.79%	329,309
Jul 31, 2026	0.83	0.86	0.83	0.84	0.84	1.82%	184,024
Jul 30, 2026	0.80	0.83	0.78	0.83	0.82	1.85%	402,688
Jul 29, 2026	0.81	0.86	0.80	0.81	0.81	1.89%	630,111
Jul 28, 2026	0.87	0.87	0.80	0.80	0.79	-8.62%	493,652
Jul 27, 2026	0.87	0.87	0.86	0.87	0.87	1.75%	213,460
Jul 24, 2026	0.87	0.89	0.86	0.86	0.85	-3.39%	250,817
Jul 23, 2026	0.89	0.90	0.87	0.89	0.88	-3.28%	216,162
Jul 22, 2026	0.93	0.93	0.92	0.92	0.91	1.67%	213,412
Jul 21, 2026	0.86	0.90	0.84	0.90	0.90	7.14%	811,928
Jul 20, 2026	0.84	0.86	0.83	0.84	0.84	-5.08%	482,915
Jul 17, 2026	0.95	0.95	0.87	0.89	0.88	-9.23%	1,541,263
Jul 16, 2026	0.98	0.99	0.96	0.98	0.97	-1.52%	415,516
Jul 15, 2026	0.96	1.01	0.96	0.99	0.99	3.13%	1,557,660
Jul 14, 2026	0.93	0.96	0.89	0.96	0.96	1.59%	760,527
Jul 13, 2026	0.95	0.96	0.92	0.95	0.94	1.61%	568,408
Jul 10, 2026	0.92	0.95	0.92	0.93	0.93	-	794,536
Jul 9, 2026	0.93	0.96	0.90	0.93	0.93	-	1,239,177
Jul 8, 2026	0.90	0.93	0.87	0.93	0.93	3.33%	1,793,030
Jul 7, 2026	0.84	0.93	0.83	0.90	0.90	5.26%	1,472,794
Jul 6, 2026	0.86	0.87	0.84	0.86	0.85	-	270,356
Jul 3, 2026	0.86	0.87	0.84	0.86	0.85	-	417,043
Jul 2, 2026	0.80	0.86	0.80	0.86	0.85	9.62%	950,426
Jul 1, 2026	0.81	0.81	0.78	0.78	0.78	-1.89%	333,538
Jun 30, 2026	0.77	0.80	0.77	0.80	0.79	6.00%	1,146,213
Jun 29, 2026	0.77	0.78	0.75	0.75	0.75	-1.96%	506,598
Jun 26, 2026	0.77	0.78	0.75	0.77	0.76	-	501,171
Jun 25, 2026	0.77	0.77	0.74	0.77	0.76	-3.77%	963,868
Jun 24, 2026	0.77	0.80	0.75	0.80	0.79	-	550,903
Jun 23, 2026	0.81	0.81	0.77	0.80	0.79	-1.85%	809,677
Jun 22, 2026	0.80	0.81	0.77	0.81	0.81	-	488,323
Jun 19, 2026	0.83	0.83	0.78	0.81	0.81	1.89%	377,744
Jun 18, 2026	0.83	0.83	0.80	0.80	0.79	-5.36%	834,636
Jun 17, 2026	0.81	0.86	0.81	0.84	0.84	5.66%	963,620
Jun 16, 2026	0.80	0.81	0.78	0.80	0.79	1.92%	803,075
Jun 15, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	788,346
Jun 12, 2026	0.75	0.77	0.75	0.77	0.76	4.08%	934,604
Jun 11, 2026	0.74	0.74	0.71	0.74	0.73	-2.00%	1,305,534
Jun 10, 2026	0.74	0.75	0.72	0.75	0.75	-	960,928