Kincora Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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