Kincora Copper Limited (TSXV:KCC)
Canada · Delayed Price · Currency is CAD 1.090
+0.080 (7.92%)
Oct 24, 2025, 1:33 PM EDT
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 2,950 |
| 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% | 50,600 |
| 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% | 21,400 |
| Oct 17, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 21,000 |
| 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% | 4,100 |
| 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% | 183,700 |
| Oct 3, 2025 | 1.09 | 1.24 | 1.05 | 1.09 | 1.09 | - | 121,500 |
| 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% | 51,600 |
| Sep 29, 2025 | 0.88 | 1.33 | 0.84 | 1.00 | 1.00 | 19.05% | 86,100 |
| Sep 26, 2025 | 0.78 | 0.89 | 0.78 | 0.84 | 0.84 | 10.53% | 62,400 |
| Sep 25, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 2.70% | 60,900 |
| 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% | 19,100 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -2.50% | 47,900 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | -11.11% | 112,624 |
| Sep 17, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 79,000 |
| Sep 16, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 5.26% | 29,315 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.76 | 0.76 | 0.76 | -24.00% | 64,800 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -12.28% | 35,303 |
| Sep 11, 2025 | 1.19 | 1.50 | 1.10 | 1.14 | 1.14 | -4.20% | 72,200 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -11.85% | 15,407 |
| Sep 9, 2025 | 1.01 | 1.35 | 1.00 | 1.35 | 1.35 | 32.35% | 35,600 |
| Sep 8, 2025 | 1.19 | 1.19 | 0.95 | 1.02 | 1.02 | -15.70% | 40,203 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 18,700 |
| Sep 4, 2025 | 1.40 | 1.41 | 1.22 | 1.22 | 1.22 | -12.86% | 4,412 |
| Sep 3, 2025 | 1.40 | 1.50 | 1.25 | 1.40 | 1.40 | -12.50% | 147,500 |
| Sep 2, 2025 | 0.95 | 1.60 | 0.95 | 1.60 | 1.60 | 68.42% | 684,206 |
| Aug 29, 2025 | 0.85 | 0.95 | 0.65 | 0.95 | 0.95 | 11.76% | 164,522 |
| Aug 28, 2025 | 0.60 | 0.85 | 0.60 | 0.85 | 0.85 | 41.67% | 447,300 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 305,300 |
| Aug 26, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 225,900 |
| Aug 25, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 258,800 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 177,300 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 336,003 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 80,600 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 211,800 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 75,300 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 142,001 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35,000 |