Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	1.00	1.03	0.95	0.96	0.96	-6.80%	29,561
Sep 28, 2026	1.01	1.09	1.01	1.03	1.03	-5.50%	15,740
Sep 25, 2026	1.03	1.09	1.02	1.09	1.09	-0.91%	10,925
Sep 24, 2026	1.02	1.10	1.02	1.10	1.10	4.76%	4,035
Sep 23, 2026	1.10	1.10	1.01	1.05	1.05	-5.41%	28,693
Sep 22, 2026	1.13	1.15	1.05	1.11	1.11	0.91%	28,192
Sep 21, 2026	1.15	1.15	1.10	1.10	1.10	-5.98%	14,610
Sep 18, 2026	1.15	1.17	1.15	1.17	1.17	-	25,579
Sep 17, 2026	1.15	1.17	1.13	1.17	1.17	2.63%	18,399
Sep 16, 2026	1.19	1.19	1.10	1.14	1.14	-0.87%	10,046
Sep 15, 2026	1.10	1.16	1.06	1.15	1.15	4.55%	44,974
Sep 14, 2026	1.07	1.19	1.06	1.10	1.10	-	28,243
Sep 11, 2026	1.08	1.10	1.05	1.10	1.10	0.92%	10,612
Sep 10, 2026	1.15	1.15	1.03	1.09	1.09	-2.68%	27,809
Sep 9, 2026	1.15	1.15	1.04	1.12	1.12	-6.67%	39,831
Sep 8, 2026	1.10	1.20	0.99	1.20	1.20	9.09%	86,972
Sep 4, 2026	0.98	1.26	0.98	1.10	1.10	13.40%	68,609
Sep 3, 2026	0.96	0.98	0.95	0.97	0.97	2.11%	59,120
Sep 2, 2026	0.88	0.95	0.88	0.95	0.95	10.47%	27,085
Aug 31, 2026	0.90	0.90	0.86	0.86	0.86	-9.47%	8,043
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	2.15%	7,445
Aug 26, 2026	0.94	0.94	0.90	0.93	0.93	-2.11%	46,054
Aug 25, 2026	0.93	0.95	0.93	0.95	0.95	10.47%	76,463
Aug 24, 2026	0.95	0.95	0.86	0.86	0.86	-8.51%	25,252
Aug 21, 2026	0.86	0.94	0.82	0.94	0.94	11.90%	49,002
Aug 20, 2026	0.87	0.90	0.83	0.84	0.84	-3.45%	16,318
Aug 19, 2026	0.85	0.90	0.84	0.87	0.87	-3.33%	50,400
Aug 18, 2026	0.87	0.90	0.85	0.90	0.90	-	16,845
Aug 17, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	29,514
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-	5,000
Aug 13, 2026	0.92	0.92	0.89	0.89	0.89	-5.32%	9,853
Aug 12, 2026	0.91	0.94	0.91	0.94	0.94	-	16,603
Aug 11, 2026	0.95	0.95	0.94	0.94	0.94	4.44%	31,500
Aug 10, 2026	0.90	0.95	0.88	0.90	0.90	-1.10%	25,090
Aug 7, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	49,001
Aug 6, 2026	0.91	0.93	0.90	0.92	0.92	2.22%	67,000
Aug 5, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	13,011
Aug 4, 2026	0.92	0.92	0.92	0.92	0.92	-	614
Jul 31, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	15,000
Jul 30, 2026	0.87	0.90	0.85	0.90	0.90	2.27%	16,000
Jul 29, 2026	0.95	0.95	0.88	0.88	0.88	-12.00%	35,715
Jul 28, 2026	0.95	1.00	0.95	1.00	1.00	7.53%	3,000
Jul 27, 2026	0.89	0.94	0.89	0.93	0.93	3.33%	51,500
Jul 24, 2026	0.90	0.91	0.85	0.90	0.90	5.88%	26,035
Jul 23, 2026	0.90	0.90	0.85	0.85	0.85	-6.59%	17,972
Jul 22, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	14,255
Jul 21, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	40,885
Jul 20, 2026	0.85	0.92	0.80	0.90	0.90	7.14%	27,400
Jul 17, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	11,641
Jul 16, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	1,200