Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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