Kantra Copper Limited (ASX:KAN)
Australia · Delayed Price · Currency is AUD 1.100
+0.010 (0.92%)
Oct 14, 2026, 4:10 PM AEST
Kantra Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 357,305 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -8.02% | 608,571 |
| Oct 12, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 2.60% | 655,597 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -2.12% | 420,333 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.43% | 594,013 |
| Oct 7, 2026 | 1.21 | 1.25 | 1.16 | 1.18 | 1.18 | -2.08% | 461,598 |
| Oct 6, 2026 | 1.27 | 1.29 | 1.20 | 1.20 | 1.20 | -5.14% | 710,238 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 5.42% | 858,389 |
| Oct 2, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 614,400 |
| Oct 1, 2026 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | 2.95% | 901,275 |
| Sep 30, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 397,367 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 279,703 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.10% | 689,799 |
| Sep 25, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 582,199 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -2.07% | 863,842 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.55% | 1,085,200 |
| Sep 22, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 410,215 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 205,373 |
| Sep 18, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.87% | 689,213 |
| Sep 17, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 1.76% | 702,508 |
| Sep 16, 2026 | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | 5.09% | 746,808 |
| Sep 15, 2026 | 1.08 | 1.12 | 1.02 | 1.08 | 1.08 | -2.70% | 1,079,398 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -3.48% | 654,730 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -3.77% | 1,833,272 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | -4.02% | 839,727 |
| Sep 9, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.62% | 953,093 |
| Sep 8, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 1,797,032 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 739,267 |
| Sep 4, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 8.26% | 1,538,016 |
| Sep 3, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 6.34% | 841,827 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -6.82% | 524,647 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 200,344 |
| Aug 31, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 3.77% | 642,823 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | 13.98% | 508,937 |
| 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 |