Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.00	1.05	1.00	1.00	1.00	1.01%	21,510
May 22, 2026	0.99	1.00	0.99	0.99	0.99	-1.00%	20,797
May 21, 2026	0.90	1.00	0.90	1.00	1.00	6.38%	14,045
May 20, 2026	0.94	0.94	0.90	0.94	0.94	-	9,903
May 19, 2026	0.91	1.00	0.90	0.94	0.94	4.44%	26,000
May 15, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	5,859
May 14, 2026	0.93	0.93	0.92	0.93	0.93	-	18,685
May 13, 2026	0.93	0.93	0.93	0.93	0.93	-	5,024
May 12, 2026	0.93	0.94	0.88	0.93	0.93	-	14,551
May 11, 2026	0.89	0.93	0.85	0.93	0.93	4.49%	24,810
May 8, 2026	0.87	0.89	0.85	0.89	0.89	-1.11%	193,101
May 7, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	34,522
May 6, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	31,357
May 5, 2026	1.08	1.09	0.95	0.97	0.97	-3.96%	72,257
May 4, 2026	1.04	1.20	1.01	1.01	1.01	-2.88%	103,293
May 1, 2026	1.00	1.04	0.87	1.04	1.04	9.47%	79,966
Apr 30, 2026	0.88	1.08	0.88	0.95	0.95	9.20%	50,191
Apr 29, 2026	0.85	0.87	0.85	0.87	0.87	-1.14%	7,960
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	3,500
Apr 27, 2026	0.89	0.90	0.86	0.86	0.86	3.61%	16,039
Apr 24, 2026	0.82	0.84	0.82	0.83	0.83	-1.19%	11,680
Apr 23, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	9,983
Apr 22, 2026	0.86	0.87	0.80	0.87	0.87	3.57%	33,400
Apr 21, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	1,857
Apr 20, 2026	0.88	0.88	0.87	0.87	0.87	-	7,890
Apr 17, 2026	0.94	0.95	0.86	0.87	0.87	-8.42%	40,751
Apr 16, 2026	0.99	0.99	0.95	0.95	0.95	4.40%	26,025
Apr 15, 2026	0.91	0.95	0.91	0.91	0.91	9.64%	76,210
Apr 14, 2026	0.83	0.83	0.83	0.83	0.83	-	6,395
Apr 10, 2026	0.90	0.91	0.82	0.83	0.83	-8.79%	30,089
Apr 9, 2026	0.84	0.91	0.84	0.91	0.91	13.75%	41,100
Apr 8, 2026	0.83	0.84	0.78	0.80	0.80	3.90%	53,330
Apr 7, 2026	0.77	0.79	0.77	0.77	0.77	-3.75%	15,436
Apr 6, 2026	0.84	0.84	0.78	0.80	0.80	-4.76%	18,264
Apr 2, 2026	0.80	0.84	0.78	0.84	0.84	1.20%	108,304
Apr 1, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	39,562
Mar 31, 2026	0.86	0.86	0.81	0.84	0.84	-1.18%	91,740
Mar 30, 2026	0.82	0.88	0.80	0.85	0.85	-	36,700
Mar 27, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	31,464
Mar 26, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	14,950
Mar 25, 2026	0.86	0.90	0.86	0.90	0.90	4.65%	51,502
Mar 24, 2026	0.89	0.89	0.86	0.86	0.86	-4.44%	22,970
Mar 23, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	267,166
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