Kincora Copper Limited (TSXV:KCC)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0800 (10.53%)
Sep 26, 2025, 3:59 PM EDT
Kincora Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.78 | 0.89 | 0.78 | 0.84 | 0.84 | 10.53% | 62,373 |
| Sep 25, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 2.70% | 60,900 |
| Sep 24, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 5,832 |
| Sep 23, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -7.50% | 21,429 |
| Sep 22, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 19,100 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -2.50% | 47,900 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | -11.11% | 112,624 |
| Sep 17, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 79,000 |
| Sep 16, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 5.26% | 29,315 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.76 | 0.76 | 0.76 | -24.00% | 64,800 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -12.28% | 35,303 |
| Sep 11, 2025 | 1.19 | 1.50 | 1.10 | 1.14 | 1.14 | -4.20% | 72,200 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -11.85% | 15,407 |
| Sep 9, 2025 | 1.01 | 1.35 | 1.00 | 1.35 | 1.35 | 32.35% | 35,600 |
| Sep 8, 2025 | 1.19 | 1.19 | 0.95 | 1.02 | 1.02 | -15.70% | 40,203 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 18,700 |
| Sep 4, 2025 | 1.40 | 1.41 | 1.22 | 1.22 | 1.22 | -12.86% | 4,412 |
| Sep 3, 2025 | 1.40 | 1.50 | 1.25 | 1.40 | 1.40 | -12.50% | 147,500 |
| Sep 2, 2025 | 0.95 | 1.60 | 0.95 | 1.60 | 1.60 | 68.42% | 684,206 |
| Aug 29, 2025 | 0.85 | 0.95 | 0.65 | 0.95 | 0.95 | 11.76% | 164,522 |
| Aug 28, 2025 | 0.60 | 0.85 | 0.60 | 0.85 | 0.85 | 41.67% | 447,300 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 305,300 |
| Aug 26, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 225,900 |
| Aug 25, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 258,800 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 177,300 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 336,003 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 80,600 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 211,800 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 75,300 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 142,001 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35,000 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 62,000 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.55 | 0.60 | 0.60 | -7.69% | 202,400 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 19,000 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 415,015 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 222,500 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 165,100 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 900.00% | 221,012 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 8,500 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,200 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,300 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,514 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 322,700 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 541,726 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 219,200 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 765,800 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 472,200 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,500 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 311,900 |