Kantra Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.19	1.19	1.16	1.17	-	-3.32%	150,681
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
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