Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.82	0.83	0.80	0.80	0.80	-4.76%	37,711
Jul 14, 2026	0.82	0.84	0.82	0.84	0.84	-1.18%	2,767
Jul 13, 2026	0.87	0.89	0.82	0.85	0.85	-2.30%	11,001
Jul 10, 2026	0.87	0.87	0.86	0.87	0.87	-	7,000
Jul 9, 2026	0.86	0.98	0.86	0.87	0.87	2.35%	77,765
Jul 7, 2026	0.86	0.87	0.85	0.85	0.85	2.41%	24,000
Jul 6, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	3,023
Jul 3, 2026	0.85	0.85	0.80	0.80	0.80	-9.09%	30,000
Jul 2, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	1,000
Jun 30, 2026	0.77	0.93	0.77	0.84	0.84	7.69%	14,802
Jun 29, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	5,068
Jun 26, 2026	0.74	0.83	0.74	0.82	0.82	-1.20%	75,634
Jun 25, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	1,500
Jun 24, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	10,000
Jun 23, 2026	0.78	0.80	0.76	0.78	0.78	-2.50%	77,586
Jun 22, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	34,122
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-	7,001
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	1,010
Jun 17, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	8,007
Jun 16, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	17,432
Jun 15, 2026	0.86	0.86	0.86	0.86	0.86	-	4,000
Jun 12, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	13,104
Jun 11, 2026	0.85	0.88	0.83	0.88	0.88	2.33%	15,312
Jun 10, 2026	0.92	0.92	0.86	0.86	0.86	-3.37%	23,000
Jun 9, 2026	0.92	0.92	0.89	0.89	0.89	-	3,538
Jun 8, 2026	0.92	0.92	0.89	0.89	0.89	3.49%	3,500
Jun 5, 2026	0.95	0.95	0.86	0.86	0.86	-4.44%	16,940
Jun 4, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	28,500
Jun 3, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	20,614
Jun 2, 2026	0.93	0.94	0.92	0.92	0.92	-	14,500
Jun 1, 2026	0.92	0.92	0.92	0.92	0.92	-	44,200
May 29, 2026	0.96	0.96	0.92	0.92	0.92	-3.16%	20,500
May 28, 2026	0.97	0.97	0.95	0.95	0.95	-	2,500
May 27, 2026	0.99	0.99	0.95	0.95	0.95	-5.00%	2,100
May 26, 2026	0.99	1.00	0.93	1.00	1.00	-	16,873
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