Kincora Copper Limited (TSXV:KCC)
Canada · Delayed Price · Currency is CAD 0.8400
0.00 (0.00%)
Nov 6, 2026, 3:19 PM EST
Kincora Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 12,275 |
| Nov 5, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 9,813 |
| Nov 4, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -2.22% | 8,814 |
| Nov 3, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 67,300 |
| Nov 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 4,021 |
| Oct 30, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 35,551 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 33,038 |
| Oct 28, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -6.32% | 24,160 |
| Oct 27, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 6.74% | 11,629 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 7,653 |
| Oct 23, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -8.16% | 17,700 |
| Oct 22, 2026 | 1.07 | 1.07 | 0.92 | 0.98 | 0.98 | -10.09% | 57,459 |
| Oct 21, 2026 | 1.02 | 1.15 | 1.02 | 1.09 | 1.09 | 5.83% | 99,641 |
| Oct 20, 2026 | 0.88 | 1.03 | 0.86 | 1.03 | 1.03 | 17.05% | 52,500 |
| Oct 19, 2026 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -7.37% | 23,889 |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 3,700 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 6,235 |
| Oct 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 11,350 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -8.82% | 32,151 |
| Oct 9, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | -1.92% | 22,422 |
| Oct 8, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 6.12% | 25,176 |
| Oct 7, 2026 | 1.00 | 1.07 | 0.94 | 0.98 | 0.98 | -6.67% | 20,601 |
| Oct 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15,437 |
| Oct 5, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | - | 21,606 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 23,600 |
| Oct 1, 2026 | 0.99 | 1.03 | 0.91 | 1.00 | 1.00 | 3.09% | 27,130 |
| Sep 30, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 2,270 |
| 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 |