Koryx Copper S.A. (TSXV:KRY)
Canada · Delayed Price · Currency is CAD 3.140
-0.060 (-1.88%)
At close: Jun 24, 2026
Koryx Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | -4.76% | 65,456 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.33 | 3.36 | 3.36 | -6.41% | 75,712 |
| Jun 19, 2026 | 3.56 | 3.59 | 3.39 | 3.59 | 3.59 | -5.03% | 16,135 |
| Jun 18, 2026 | 3.50 | 3.79 | 3.30 | 3.78 | 3.78 | 11.18% | 157,828 |
| Jun 17, 2026 | 3.66 | 3.67 | 3.40 | 3.40 | 3.40 | -7.10% | 30,527 |
| Jun 16, 2026 | 3.49 | 3.68 | 3.46 | 3.66 | 3.66 | 3.98% | 84,806 |
| Jun 15, 2026 | 3.50 | 3.68 | 3.49 | 3.52 | 3.52 | 2.03% | 145,121 |
| Jun 12, 2026 | 3.41 | 3.45 | 3.25 | 3.45 | 3.45 | 5.83% | 80,534 |
| Jun 11, 2026 | 3.13 | 3.36 | 3.13 | 3.26 | 3.26 | 3.82% | 18,758 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.09 | 3.14 | 3.14 | -1.26% | 126,396 |
| Jun 9, 2026 | 3.45 | 3.49 | 3.09 | 3.18 | 3.18 | -8.36% | 82,942 |
| Jun 8, 2026 | 3.31 | 3.51 | 3.31 | 3.47 | 3.47 | 5.47% | 97,700 |
| Jun 5, 2026 | 3.43 | 3.57 | 3.13 | 3.29 | 3.29 | -3.52% | 437,293 |
| Jun 4, 2026 | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | 0.89% | 62,420 |
| Jun 3, 2026 | 3.21 | 3.38 | 3.13 | 3.38 | 3.38 | 4.32% | 195,540 |
| Jun 2, 2026 | 3.12 | 3.28 | 3.11 | 3.24 | 3.24 | 4.52% | 62,496 |
| Jun 1, 2026 | 3.03 | 3.15 | 3.02 | 3.10 | 3.10 | 2.99% | 125,642 |
| May 29, 2026 | 3.14 | 3.14 | 2.95 | 3.01 | 3.01 | -4.14% | 19,119 |
| May 28, 2026 | 3.09 | 3.19 | 3.01 | 3.14 | 3.14 | 4.67% | 17,229 |
| May 27, 2026 | 2.99 | 3.16 | 2.96 | 3.00 | 3.00 | -0.33% | 88,478 |
| May 26, 2026 | 2.96 | 3.02 | 2.96 | 3.01 | 3.01 | -0.33% | 17,115 |
| May 25, 2026 | 2.99 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 8,117 |
| May 22, 2026 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.34% | 53,197 |
| May 21, 2026 | 2.91 | 2.99 | 2.86 | 2.96 | 2.96 | 0.34% | 37,914 |
| May 20, 2026 | 3.06 | 3.06 | 2.82 | 2.95 | 2.95 | -1.67% | 290,225 |
| May 19, 2026 | 3.19 | 3.19 | 2.91 | 3.00 | 3.00 | -6.54% | 166,552 |
| May 15, 2026 | 3.29 | 3.29 | 3.17 | 3.21 | 3.21 | -5.87% | 43,392 |
| May 14, 2026 | 3.38 | 3.45 | 3.22 | 3.41 | 3.41 | 0.29% | 49,217 |
| May 13, 2026 | 3.39 | 3.44 | 3.17 | 3.40 | 3.40 | -1.16% | 51,632 |
| May 12, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 3.93% | 121,358 |
| May 11, 2026 | 3.25 | 3.40 | 3.22 | 3.31 | 3.31 | 1.85% | 64,798 |
| May 8, 2026 | 3.03 | 3.33 | 3.03 | 3.25 | 3.25 | 8.33% | 121,015 |
| May 7, 2026 | 3.14 | 3.14 | 2.93 | 3.00 | 3.00 | - | 83,668 |
| May 6, 2026 | 2.84 | 3.09 | 2.80 | 3.00 | 3.00 | 7.14% | 84,790 |
| May 5, 2026 | 2.81 | 2.95 | 2.78 | 2.80 | 2.80 | -2.44% | 70,250 |
| May 4, 2026 | 2.85 | 2.90 | 2.72 | 2.87 | 2.87 | 2.50% | 61,931 |
| May 1, 2026 | 3.06 | 3.06 | 2.80 | 2.80 | 2.80 | -7.59% | 25,176 |
| Apr 30, 2026 | 3.02 | 3.20 | 2.94 | 3.03 | 3.03 | 0.33% | 86,163 |
| Apr 29, 2026 | 3.04 | 3.07 | 2.91 | 3.02 | 3.02 | -1.63% | 140,891 |
| Apr 28, 2026 | 3.20 | 3.21 | 3.07 | 3.07 | 3.07 | -4.06% | 25,308 |
| Apr 27, 2026 | 3.41 | 3.48 | 3.14 | 3.20 | 3.20 | -5.60% | 132,210 |
| Apr 24, 2026 | 3.44 | 3.49 | 3.36 | 3.39 | 3.39 | -0.88% | 57,515 |
| Apr 23, 2026 | 3.47 | 3.59 | 3.40 | 3.42 | 3.42 | -1.44% | 139,876 |
| Apr 22, 2026 | 3.32 | 3.68 | 3.32 | 3.47 | 3.47 | 5.47% | 405,965 |
| Apr 21, 2026 | 3.37 | 3.40 | 3.26 | 3.29 | 3.29 | -2.37% | 52,448 |
| Apr 20, 2026 | 3.21 | 3.44 | 3.21 | 3.37 | 3.37 | 4.98% | 39,534 |
| Apr 17, 2026 | 3.30 | 3.42 | 3.20 | 3.21 | 3.21 | -3.02% | 56,949 |
| Apr 16, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.93% | 37,401 |
| Apr 15, 2026 | 3.40 | 3.44 | 3.28 | 3.41 | 3.41 | - | 270,760 |
| Apr 14, 2026 | 3.22 | 3.42 | 3.22 | 3.41 | 3.41 | 1.49% | 54,162 |