Kincora Copper Limited (TSXV:KCC)
Canada · Delayed Price · Currency is CAD 0.9200
+0.0200 (2.22%)
Dec 1, 2025, 2:13 PM EST
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | - | 3.33% | 20,953 |
| 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 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.09 | 1.10 | 1.10 | -14.06% | 90,420 |
| Oct 6, 2025 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 17.43% | 183,666 |
| Oct 3, 2025 | 1.09 | 1.24 | 1.05 | 1.09 | 1.09 | - | 121,467 |
| Oct 2, 2025 | 0.89 | 1.23 | 0.88 | 1.09 | 1.09 | 17.20% | 100,220 |
| Oct 1, 2025 | 0.89 | 1.02 | 0.86 | 0.93 | 0.93 | 4.49% | 25,120 |
| Sep 30, 2025 | 1.05 | 1.10 | 0.89 | 0.89 | 0.89 | -11.00% | 51,552 |
| Sep 29, 2025 | 0.88 | 1.33 | 0.84 | 1.00 | 1.00 | 19.05% | 86,069 |
| Sep 26, 2025 | 0.78 | 0.89 | 0.78 | 0.84 | 0.84 | 10.53% | 62,373 |
| Sep 25, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 2.70% | 60,899 |
| Sep 24, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 5,832 |
| Sep 23, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -7.50% | 21,429 |
| Sep 22, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 19,099 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -2.50% | 47,867 |