Kincora Copper Limited (TSXV:KCC)
Canada · Delayed Price · Currency is CAD 0.8700
-0.0600 (-6.45%)
At close: Dec 18, 2025
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -6.45% | 8,392 |
| Dec 17, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 44,470 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -6.19% | 19,476 |
| Dec 15, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 38,036 |
| Dec 12, 2025 | 0.88 | 0.95 | 0.88 | 0.94 | 0.94 | 4.44% | 30,575 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -5.26% | 51,920 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 502 |
| Dec 9, 2025 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -7.22% | 26,725 |
| Dec 8, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 7.78% | 16,750 |
| Dec 5, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 36,115 |
| Dec 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 2,900 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,585 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,700 |
| Dec 1, 2025 | 0.94 | 0.98 | 0.90 | 0.95 | 0.95 | 5.56% | 62,253 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 6,640 |
| Nov 26, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -9.28% | 55,990 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 10,296 |
| Nov 24, 2025 | 0.99 | 1.00 | 0.90 | 0.99 | 0.99 | -5.71% | 64,916 |
| Nov 21, 2025 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | -4.55% | 20,710 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 25,600 |
| Nov 19, 2025 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | - | 42,195 |
| Nov 18, 2025 | 1.13 | 1.19 | 1.05 | 1.10 | 1.10 | -9.84% | 55,032 |
| Nov 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -2.40% | 11,665 |
| Nov 14, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 12,696 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,150 |
| Nov 12, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 44,785 |
| Nov 11, 2025 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 6,715 |
| Nov 10, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 10,050 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.03 | 1.12 | 1.12 | -6.67% | 24,245 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 13,402 |
| Nov 5, 2025 | 1.25 | 1.33 | 1.13 | 1.13 | 1.13 | -14.39% | 30,367 |
| Nov 4, 2025 | 1.14 | 1.33 | 1.11 | 1.32 | 1.32 | 13.79% | 45,869 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 44,055 |
| Oct 31, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 8.57% | 3,309 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -4.55% | 6,500 |
| Oct 29, 2025 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 7.84% | 23,075 |
| Oct 28, 2025 | 1.00 | 1.02 | 0.91 | 1.02 | 1.02 | -3.77% | 34,050 |
| Oct 27, 2025 | 1.07 | 1.16 | 1.06 | 1.06 | 1.06 | 0.95% | 23,762 |
| Oct 24, 2025 | 1.00 | 1.09 | 0.97 | 1.05 | 1.05 | 3.96% | 17,881 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 940 |
| Oct 22, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 50,565 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 32,112 |
| Oct 20, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 21,386 |
| Oct 17, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 20,954 |
| Oct 16, 2025 | 1.07 | 1.09 | 0.99 | 0.99 | 0.99 | -7.48% | 22,526 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 4,090 |
| Oct 14, 2025 | 1.10 | 1.15 | 1.05 | 1.11 | 1.11 | 0.91% | 88,301 |
| Oct 10, 2025 | 1.10 | 1.24 | 0.99 | 1.10 | 1.10 | 4.76% | 66,002 |
| Oct 9, 2025 | 1.13 | 1.18 | 1.02 | 1.05 | 1.05 | -11.02% | 84,208 |
| Oct 8, 2025 | 1.14 | 1.21 | 1.09 | 1.18 | 1.18 | 7.27% | 71,337 |