Kincora Copper Limited (ASX:KCC)
Australia · Delayed Price · Currency is AUD 0.6600
+0.0500 (8.20%)
Aug 30, 2025, 3:45 AM AEST
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 30,349 |
| Sep 3, 2025 | 0.90 | 1.06 | 0.90 | 1.04 | 1.04 | 55.22% | 96,366 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -10.67% | 23,895 |
| Sep 1, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 13,700 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 6.06% | 28,528 |
| Aug 28, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 8.20% | 514,689 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 469,431 |
| Aug 26, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | - | 899,453 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -9.09% | 523,498 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 294,426 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | - | 459,003 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 209,596 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 99,333 |
| Aug 18, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | 1.54% | 507,819 |
| Aug 15, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 609,563 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | -2.90% | 140,970 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 125,200 |
| Aug 12, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | - | 335,800 |
| Aug 11, 2025 | 0.62 | 0.71 | 0.62 | 0.67 | 0.67 | 11.67% | 237,517 |
| Aug 8, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 5.26% | 538,182 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.55 | 0.57 | 0.57 | -9.52% | 269,893 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 321,970 |
| Aug 5, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -3.08% | 464,998 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | 884.85% | 773,332 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 420,309 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.29% | 514,021 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 618,266 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 143,689 |
| Jul 28, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 18.03% | 2,226,093 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.02% | 592,360 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 245,919 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 1,215,282 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 544,836 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 708,505 |
| Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 43,570 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 291,011 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 475,246 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 271,585 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 395,397 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 84,120 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,453,426 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,774,655 |
| Jul 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 1,526,998 |
| Jul 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,383,358 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 25,614 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 10,439 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 499 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 566,659 |