Kincora Copper Limited (TSXV:KCC)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0200 (-2.20%)
At close: Mar 20, 2026
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -2.20% | 20,207 |
| Mar 19, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -6.19% | 129,393 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 52,708 |
| Mar 17, 2026 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -5.77% | 101,812 |
| Mar 16, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 139,457 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 130,066 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 48,176 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 63,510 |
| Mar 10, 2026 | 1.19 | 1.25 | 1.15 | 1.15 | 1.15 | -3.36% | 75,906 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.07 | 1.19 | 1.19 | -3.64% | 159,756 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.22 | 1.24 | 1.24 | -11.79% | 74,444 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.39 | 1.40 | 1.40 | -15.66% | 94,016 |
| Mar 4, 2026 | 1.70 | 1.75 | 1.57 | 1.66 | 1.66 | -2.35% | 109,345 |
| Mar 3, 2026 | 1.41 | 1.79 | 1.41 | 1.70 | 1.70 | 6.25% | 150,448 |
| Mar 2, 2026 | 1.50 | 1.66 | 1.48 | 1.60 | 1.60 | 1.91% | 166,968 |
| Feb 27, 2026 | 1.45 | 1.66 | 1.40 | 1.57 | 1.57 | 8.28% | 34,868 |
| Feb 25, 2026 | 1.39 | 1.79 | 1.39 | 1.45 | 1.45 | 14.17% | 137,067 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | 22,550 |
| Feb 23, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | - | 45,151 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 17,550 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 3.08% | 17,559 |
| Feb 18, 2026 | 1.29 | 1.40 | 1.29 | 1.30 | 1.30 | 4.00% | 22,041 |
| Feb 17, 2026 | 1.15 | 1.40 | 1.15 | 1.25 | 1.25 | 7.76% | 103,622 |
| Feb 13, 2026 | 1.25 | 1.30 | 1.16 | 1.16 | 1.16 | -7.20% | 158,770 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 0.81% | 51,051 |
| Feb 11, 2026 | 1.18 | 1.40 | 1.18 | 1.24 | 1.24 | -0.80% | 233,550 |
| Feb 10, 2026 | 0.95 | 1.35 | 0.95 | 1.25 | 1.25 | 30.21% | 234,730 |
| Feb 6, 2026 | 0.90 | 0.96 | 0.87 | 0.96 | 0.96 | 3.23% | 28,684 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -9.71% | 68,225 |
| Feb 4, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 6.19% | 29,983 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 2.11% | 11,179 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 13,010 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.90 | 0.97 | 0.97 | -8.49% | 86,453 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 11,752 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.00 | 1.01 | 1.01 | -8.18% | 25,537 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.02 | 1.10 | 1.10 | -10.57% | 56,501 |
| Jan 26, 2026 | 1.21 | 1.33 | 1.21 | 1.23 | 1.23 | 2.50% | 61,834 |
| Jan 23, 2026 | 1.04 | 1.30 | 1.04 | 1.20 | 1.20 | 13.21% | 45,853 |
| Jan 22, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 1.92% | 24,052 |
| Jan 21, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 14,900 |
| Jan 20, 2026 | 0.98 | 1.05 | 0.94 | 1.05 | 1.05 | 5.00% | 40,312 |
| Jan 19, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 69,287 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 6,030 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 15,624 |
| Jan 14, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -3.96% | 11,250 |
| Jan 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 136,699 |
| Jan 12, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 96,111 |
| Jan 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 21,300 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -6.19% | 15,812 |
| Jan 7, 2026 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | 8.65% | 1,900 |