Kincora Copper Limited (ASX:KCC)
Australia · Delayed Price · Currency is AUD 1.035
-0.165 (-13.75%)
Mar 9, 2026, 4:10 PM AEST
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.14 | 1.14 | 0.99 | 1.04 | 1.04 | -13.75% | 217,607 |
| Mar 6, 2026 | 1.20 | 1.26 | 1.13 | 1.20 | 1.20 | 4.35% | 86,377 |
| Mar 5, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 0.44% | 826,033 |
| Mar 4, 2026 | 1.08 | 1.15 | 1.01 | 1.15 | 1.15 | -5.37% | 886,143 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.16 | 1.21 | 1.21 | -14.79% | 211,909 |
| Mar 2, 2026 | 1.40 | 1.48 | 1.34 | 1.42 | 1.42 | 9.23% | 64,813 |
| Feb 27, 2026 | 1.31 | 1.33 | 1.24 | 1.30 | 1.30 | 6.56% | 29,507 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.24% | 7,786 |
| Feb 24, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.84% | 36,408 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.05% | 320,148 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 22,321 |
| Feb 19, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 6.90% | 33,302 |
| Feb 18, 2026 | 1.19 | 1.29 | 1.16 | 1.16 | 1.16 | - | 89,533 |
| Feb 17, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 33,057 |
| Feb 16, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 65,884 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -6.96% | 87,448 |
| Feb 12, 2026 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 9.52% | 118,634 |
| Feb 11, 2026 | 1.09 | 1.09 | 0.98 | 1.05 | 1.05 | 10.53% | 184,964 |
| Feb 10, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.70% | 30,018 |
| Feb 9, 2026 | 0.88 | 0.97 | 0.88 | 0.93 | 0.93 | 8.82% | 45,360 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.83 | 0.85 | 0.85 | -12.37% | 128,528 |
| Feb 5, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | 0.26% | 95,094 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.77% | 2,977 |
| Feb 3, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 7,312 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 1.04% | 43,154 |
| Jan 30, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -5.88% | 16,476 |
| Jan 29, 2026 | 1.14 | 1.14 | 0.99 | 1.02 | 1.02 | -11.30% | 63,117 |
| Jan 28, 2026 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 4.07% | 43,961 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | 1.38% | 97,792 |
| Jan 23, 2026 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | - | 13,746 |
| Jan 22, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 24,363 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 4.48% | 76,505 |
| Jan 20, 2026 | 1.00 | 1.03 | 0.95 | 1.01 | 1.01 | 2.55% | 75,477 |
| Jan 19, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.39% | 73,119 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.99% | 10,322 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.33% | 10,281 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 29,911 |
| Jan 13, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.48% | 72,159 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 95,037 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 64,386 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.00% | 3,995 |
| Jan 7, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.60% | 28,948 |
| Jan 6, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 12.14% | 45,942 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 0.49% | 23,337 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | 4.59% | 1,920 |
| Dec 31, 2025 | 1.06 | 1.06 | 0.93 | 0.98 | 0.98 | -7.11% | 79,105 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -2.31% | 24,540 |
| Dec 29, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 96,474 |
| Dec 24, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 56,335 |
| Dec 23, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 244,175 |