Kincora Copper Ltd (TSV: KCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Apr 17, 2024 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Apr 15, 2024 | 0.0400 | 189 | +0.00(+0.00%) | |||
| Apr 09, 2024 | 0.0400 | 0 | +0.01(+33.33%) | |||
| Mar 28, 2024 | 0.0300 | 333 | -0.01(-14.29%) | |||
| Mar 08, 2024 | 0.0350 | 0 | +0.01(+40.00%) | |||
| Mar 06, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 10,000 | +0.00(+20.00%) |
| Feb 28, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.00(-16.67%) |
| Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 | +0.00(+20.00%) |
| Feb 22, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 0.0250 | 0 | -0.01(-28.57%) | |||
| Feb 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,500 | +0.00(+0.00%) |
| Feb 14, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 2,618 | +0.01(+16.67%) |
| Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 192,035 | -0.01(-25.00%) |
| Feb 12, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 9,833 | +0.01(+33.33%) |
| Feb 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | -0.01(-14.29%) |
| Feb 07, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Feb 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,513 | -0.01(-14.29%) |
| Jan 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,300 | +0.00(+0.00%) |
| Jan 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,757 | +0.01(+16.67%) |
| Jan 25, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jan 23, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Jan 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 | -0.01(-10.00%) |
| Jan 02, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 49,000 | +0.00(+14.29%) |
| Dec 22, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Dec 19, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Dec 13, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 420,000 | -0.00(-16.67%) |
| Dec 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,000 | +0.00(+20.00%) |
| Dec 01, 2023 | 0.0250 | 6 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 175,001 | -0.00(-16.67%) |
| Nov 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 | -0.01(-14.29%) |
| Nov 28, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 205,000 | +0.01(+16.67%) |
| Nov 24, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Nov 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+20.00%) |
| Nov 17, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.00(-16.67%) |
| Nov 10, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Nov 07, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Oct 26, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 16, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Oct 10, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Oct 05, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Sep 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | +0.00(+0.00%) |
| Sep 27, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 | +0.00(+0.00%) |
| Sep 25, 2023 | 0.0350 | 2 | -0.00(-12.50%) | |||
| Sep 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | -0.00(-11.11%) |
| Sep 20, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 18, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Sep 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
| Sep 12, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Sep 06, 2023 | 0.0400 | 4 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Aug 31, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Aug 25, 2023 | 0.0350 | 500 | -0.00(-12.50%) | |||
| Aug 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+14.29%) |
| Aug 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 55,252 | -0.01(-22.22%) |
| Aug 21, 2023 | 0.0450 | 25 | +0.00(+12.50%) | |||
| Aug 18, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 161,000 | -0.00(-11.11%) |
| Aug 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 101,000 | +0.00(+0.00%) |
| Aug 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,500 | +0.00(+0.00%) |
| Aug 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 61,016 | -0.01(-10.00%) |
| Aug 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.01(+11.11%) |
| Aug 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
| Aug 09, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Aug 08, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 6,000 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
| Aug 03, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 110,000 | -0.00(-8.33%) |
| Aug 01, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jul 19, 2023 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Jul 17, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Jul 13, 2023 | 0.0550 | 100 | +0.01(+22.22%) | |||
| Jun 26, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Jun 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,003 | +0.01(+11.11%) |
| Jun 21, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Jun 20, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 516,068 | -0.00(-9.09%) |
| Jun 16, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jun 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | -0.01(-14.29%) |
| May 05, 2023 | 0.0700 | 0 | -0.00(-6.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.