Kincora Copper Limited (ASX:KCC)
Australia · Delayed Price · Currency is AUD 0.9100
0.00 (0.00%)
Nov 9, 2026, 3:04 PM AEDT
ASX:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 7.06% | 6,681 |
| Nov 6, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | - | 15,596 |
| Nov 5, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 8,703 |
| Nov 4, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 9,910 |
| Nov 3, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -2.25% | 4,516 |
| Nov 2, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 3.49% | 1,114 |
| Oct 30, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 1.18% | 10,632 |
| Oct 29, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 12,959 |
| Oct 28, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 6,569 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 14,124 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -8.60% | 10,624 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -7.92% | 65,428 |
| Oct 22, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 3.59% | 56,241 |
| Oct 21, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 4.84% | 70,859 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 127 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 143 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 524 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 204 |
| Oct 14, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.78% | 25,641 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 17,599 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.61% | 690 |
| Oct 8, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.24% | 15,969 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 14,314 |
| Oct 6, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 24,806 |
| Oct 5, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 13.98% | 15,154 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 13,005 |
| Oct 1, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | - | 24,762 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,025 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 18,087 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.55% | 10,291 |
| Sep 25, 2026 | 1.06 | 1.06 | 0.95 | 0.97 | 0.97 | -8.49% | 15,323 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 56 |
| Sep 23, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 10,459 |
| Sep 22, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | - | 37,515 |
| Sep 21, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 33,528 |
| Sep 18, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 10,057 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 1.89% | 19,194 |
| Sep 16, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 7.61% | 30,432 |
| Sep 15, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -5.29% | 28,133 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | -7.14% | 51,672 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 4.43% | 70,440 |
| Sep 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.14% | 633 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 57,398 |
| Sep 8, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 9.18% | 132,942 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | 3.70% | 105,820 |
| Sep 4, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 5.00% | 53,585 |
| Sep 3, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 5.26% | 16,949 |
| Sep 2, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 12,087 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.26% | 11,886 |
| Aug 31, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 17,221 |