Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.00	1.05	0.90	0.94	0.94	1.08%	159,225
Feb 10, 2026	0.85	1.04	0.76	0.93	0.93	25.68%	253,403
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	4.23%	1,370
Feb 6, 2026	0.67	0.82	0.63	0.71	0.71	-5.96%	19,300
Feb 4, 2026	0.89	0.89	0.74	0.76	0.76	3.27%	16,356
Feb 3, 2026	1.05	1.05	0.73	0.73	0.73	4.44%	3,470
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-	10,240
Jan 30, 2026	0.74	0.75	0.70	0.70	0.70	-12.85%	11,750
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-5.51%	1,300
Jan 28, 2026	0.75	0.85	0.74	0.85	0.85	-6.59%	21,251
Jan 26, 2026	0.95	0.95	0.91	0.91	0.91	0.19%	6,999
Jan 23, 2026	0.89	0.91	0.89	0.91	0.91	0.92%	800
Jan 22, 2026	0.81	0.90	0.81	0.90	0.90	13.92%	8,200
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	12,671
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	11.94%	4,870
Jan 15, 2026	0.69	0.69	0.67	0.67	0.67	-5.39%	11,268
Jan 14, 2026	0.71	0.71	0.71	0.71	0.71	2.64%	3,100
Jan 13, 2026	0.69	0.69	0.69	0.69	0.69	-	324
Jan 12, 2026	0.76	0.78	0.69	0.69	0.69	-9.21%	35,330
Jan 8, 2026	0.76	0.76	0.76	0.76	0.76	8.57%	8,500
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	5,000
Jan 5, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	15,150
Jan 2, 2026	0.75	0.78	0.75	0.78	0.78	11.83%	11,038
Dec 31, 2025	0.70	0.70	0.70	0.70	0.70	1.09%	500
Dec 30, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	5,181
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	8,324
Dec 22, 2025	0.67	0.67	0.67	0.67	0.67	-	2,500
Dec 19, 2025	0.64	0.67	0.63	0.67	0.67	5.21%	4,510
Dec 18, 2025	0.65	0.67	0.64	0.64	0.64	-6.35%	16,392
Dec 16, 2025	0.68	0.69	0.67	0.68	0.68	-9.33%	24,182
Dec 15, 2025	0.68	0.77	0.68	0.75	0.75	9.01%	18,600
Dec 12, 2025	0.75	0.75	0.69	0.69	0.69	-10.64%	2,300
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	15.77%	2,200
Dec 9, 2025	0.77	0.77	0.65	0.67	0.67	-13.64%	10,508
Dec 8, 2025	0.70	0.77	0.65	0.77	0.77	13.24%	49,651
Dec 5, 2025	0.68	0.68	0.68	0.68	0.68	-	2,100
Dec 4, 2025	0.68	0.68	0.68	0.68	0.68	-	2,000
Dec 3, 2025	0.68	0.68	0.68	0.68	0.68	-3.59%	550
Dec 2, 2025	0.75	0.77	0.66	0.71	0.71	-8.40%	17,020
Dec 1, 2025	0.65	0.77	0.61	0.77	0.77	21.84%	77,398
Nov 26, 2025	0.64	0.66	0.63	0.63	0.63	-16.84%	11,440
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	5.56%	10,000
Nov 24, 2025	0.70	0.77	0.65	0.72	0.72	-4.26%	27,700
Nov 21, 2025	0.76	0.76	0.73	0.75	0.75	0.27%	11,939
Nov 19, 2025	0.82	0.88	0.75	0.75	0.75	-8.54%	12,200
Nov 18, 2025	0.85	0.87	0.82	0.82	0.82	-6.12%	17,700
Nov 17, 2025	0.85	0.87	0.85	0.87	0.87	0.87%	5,400
Nov 14, 2025	0.86	0.90	0.86	0.87	0.87	0.70%	8,100
Nov 12, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	14,200
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	17.24%	10,000