Kincora Copper Limited - KCC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1	1	1	1.04	0.98	20,954
October 16, 2025	1.07	0.99	0.99	1.09	0.99	22,526
October 15, 2025	1.11	1.07	1.07	1.11	1.06	4,100
October 14, 2025	1.1	1.11	1.11	1.15	1.05	88,301
October 10, 2025	1.1	1.1	1.1	1.24	0.99	66,002
October 09, 2025	1.13	1.05	1.05	1.18	1.02	84,208
October 08, 2025	1.14	1.18	1.18	1.21	1.09	71,337
October 07, 2025	1.28	1.1	1.1	1.28	1.09	90,320
October 06, 2025	1.15	1.28	1.28	1.28	1.15	183,666
October 03, 2025	1.09	1.09	1.09	1.24	1.05	121,500
October 02, 2025	0.89	1.09	1.09	1.23	0.88	100,220
October 01, 2025	0.89	0.93	0.93	1.02	0.86	25,120
September 30, 2025	1.05	0.89	0.89	1.1	0.89	51,600
September 29, 2025	0.88	1	1	1.33	0.84	86,100
September 26, 2025	0.78	0.84	0.84	0.89	0.78	62,373
September 25, 2025	0.74	0.76	0.76	0.79	0.74	60,900
September 24, 2025	0.74	0.74	0.74	0.75	0.74	5,832
September 23, 2025	0.78	0.74	0.74	0.78	0.74	21,429
September 22, 2025	0.78	0.8	0.8	0.8	0.78	19,100
September 19, 2025	0.79	0.78	0.78	0.79	0.73	47,900
September 18, 2025	0.8	0.8	0.8	0.8	0.77	112,624
September 17, 2025	0.8	0.9	0.9	0.9	0.8	79,000
September 16, 2025	0.78	0.8	0.8	0.85	0.78	29,315
September 15, 2025	0.98	0.76	0.76	0.98	0.76	64,800
September 12, 2025	1.14	1	1	1.14	1	35,303
September 11, 2025	1.19	1.14	1.14	1.5	1.1	72,185
September 10, 2025	1.29	1.19	1.19	1.29	1.17	15,407
September 09, 2025	1.01	1.35	1.35	1.35	1	35,600
September 08, 2025	1.19	1.02	1.02	1.19	0.95	40,203
September 05, 2025	1.22	1.21	1.21	1.22	1.2	18,691
September 04, 2025	1.4	1.22	1.22	1.41	1.22	4,412
September 03, 2025	1.4	1.4	1.4	1.5	1.25	147,500
September 02, 2025	0.1	0.16	0.16	0.16	0.1	684,206
August 29, 2025	0.09	0.1	0.1	0.1	0.07	164,522
August 28, 2025	0.06	0.09	0.09	0.09	0.06	447,265
August 27, 2025	0.06	0.06	0.06	0.06	0.06	305,300
August 26, 2025	0.06	0.06	0.06	0.07	0.06	225,900
August 25, 2025	0.06	0.07	0.07	0.07	0.06	258,800
August 22, 2025	0.06	0.06	0.06	0.06	0.06	177,300
August 21, 2025	0.06	0.06	0.06	0.06	0.06	336,003
August 20, 2025	0.06	0.06	0.06	0.06	0.06	80,558
August 19, 2025	0.07	0.07	0.07	0.07	0.07	211,800
August 18, 2025	0.07	0.07	0.07	0.07	0.07	75,300
August 15, 2025	0.07	0.07	0.07	0.07	0.06	142,001
August 14, 2025	0.06	0.06	0.06	0.06	0.06	35,000
August 13, 2025	0.06	0.06	0.06	0.06	0.06	62,000
August 12, 2025	0.07	0.06	0.06	0.07	0.06	202,400
August 11, 2025	0.07	0.07	0.07	0.07	0.07	19,000
August 08, 2025	0.06	0.06	0.06	0.06	0.06	415,015
August 07, 2025	0.06	0.06	0.06	0.06	0.06	212,500
August 06, 2025	0.06	0.06	0.06	0.06	0.06	165,064
August 05, 2025	0.06	0.06	0.06	0.06	0.06	221,012
August 01, 2025	0.06	0.06	0.06	0.06	0.06	8,500
July 31, 2025	0.07	0.07	0.07	0.07	0.07	80,200
July 30, 2025	0.07	0.07	0.07	0.07	0.07	2,300
July 29, 2025	0.07	0.07	0.07	0.07	0.07	8,514
July 28, 2025	0.07	0.07	0.07	0.08	0.07	322,700
July 25, 2025	0.06	0.07	0.07	0.07	0.06	541,726
July 24, 2025	0.06	0.06	0.06	0.06	0.06	219,200
July 23, 2025	0.06	0.06	0.06	0.06	0.06	102,000

Kincora Copper Limited (KCC.V) TSXV