Canada markets closed

Kutcho Copper Corp. (KC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0150 (+6.38%)
At close: 3:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.23500.25000.23500.25000.250013,434
Oct. 22, 20200.24000.24000.23000.23500.235083,500
Oct. 21, 20200.23500.24000.23000.24000.240051,900
Oct. 20, 20200.21000.22000.21000.22000.220011,000
Oct. 19, 20200.22000.22000.21000.21500.215017,000
Oct. 16, 20200.23500.23500.21500.21500.21504,900
Oct. 15, 20200.21500.21500.21000.21500.215054,000
Oct. 14, 20200.22000.22000.22000.22000.220019,500
Oct. 13, 20200.22000.24000.22000.23500.23508,500
Oct. 09, 20200.22000.22000.22000.22000.220022,000
Oct. 08, 20200.21500.22500.21500.22500.225013,500
Oct. 07, 20200.22000.22000.22000.22000.220012,500
Oct. 06, 20200.23000.23000.22000.22000.220021,600
Oct. 05, 20200.23500.23500.22000.22500.225025,500
Oct. 02, 20200.24000.24000.20500.21000.210067,800
Oct. 01, 20200.25000.25000.25000.25000.2500-
Sep. 30, 20200.26000.26000.25000.25000.250056,500
Sep. 29, 20200.24000.24000.24000.24000.24001,500
Sep. 28, 20200.26000.26000.21500.24500.2450127,100
Sep. 25, 20200.26000.26000.26000.26000.260021,800
Sep. 24, 20200.25000.27000.24500.26000.260091,900
Sep. 23, 20200.29500.29500.26500.27000.270062,300
Sep. 22, 20200.32000.34000.30000.30000.300052,800
Sep. 21, 20200.27000.29000.27000.29000.290030,500
Sep. 18, 20200.29000.29000.27000.27000.270034,200
Sep. 17, 20200.28000.28500.27500.27500.275015,900
Sep. 16, 20200.32000.32000.30000.30000.300083,100
Sep. 15, 20200.29000.30000.29000.30000.300072,500
Sep. 14, 20200.30000.30000.26000.27000.2700207,500
Sep. 11, 20200.32500.32500.26500.26500.2650133,200
Sep. 10, 20200.32000.32000.30000.30500.305023,100
Sep. 09, 20200.32000.34500.32000.32000.320073,800
Sep. 08, 20200.31000.31500.31000.31500.315089,100
Sep. 04, 20200.31000.35000.31000.31000.3100178,500
Sep. 03, 20200.31500.32000.30000.31000.3100203,000
Sep. 02, 20200.25000.33000.25000.31000.31001,285,600
Sep. 01, 20200.20000.26000.20000.23000.2300745,500
Aug. 31, 20200.20000.20000.20000.20000.2000117,500
Aug. 28, 20200.18000.21500.18000.20500.2050115,000
Aug. 27, 20200.18000.18000.18000.18000.1800-
Aug. 26, 20200.18000.18000.18000.18000.180019,000
Aug. 25, 20200.19500.19500.19500.19500.19501,500
Aug. 24, 20200.19000.20000.18500.18500.185033,000
Aug. 21, 20200.20000.20000.20000.20000.200019,000
Aug. 20, 20200.20000.20000.20000.20000.20005,400
Aug. 19, 20200.24500.24500.22000.22000.220012,500
Aug. 18, 20200.24500.25000.24000.25000.250066,600
Aug. 17, 20200.22000.24000.22000.24000.240024,500
Aug. 14, 20200.23000.23000.20000.20000.200020,000
Aug. 13, 20200.22500.23000.22500.23000.230028,400
Aug. 12, 20200.18000.22500.18000.22500.225026,500
Aug. 11, 20200.20000.20500.20000.20500.205066,000
Aug. 10, 20200.20000.20000.20000.20000.200010,000
Aug. 07, 20200.23000.23000.20000.20000.2000119,900
Aug. 06, 20200.24000.24000.22000.22500.225079,500
Aug. 05, 20200.22500.22500.21000.22000.220056,200
Aug. 04, 20200.14000.25000.14000.18000.1800264,600
Jul. 31, 20200.14000.14000.13500.13500.13508,500
Jul. 30, 20200.14000.14000.13000.13000.130023,000
Jul. 29, 20200.15000.15000.13000.14000.140065,000
Jul. 28, 20200.15000.15000.14500.15000.150019,000
Jul. 27, 20200.15000.15000.14500.14500.145011,200
Jul. 24, 20200.16000.16000.16000.16000.16004,000
Jul. 23, 20200.15500.16000.15500.15500.155052,900
Jul. 22, 20200.15000.15500.14000.14000.1400102,000
Jul. 21, 20200.16000.16500.16000.16500.165011,500
Jul. 20, 20200.16500.16500.16500.16500.165010,500
Jul. 17, 20200.15500.16500.15500.16500.165017,000
Jul. 16, 20200.16000.16000.15000.15000.150011,000
Jul. 15, 20200.16000.16000.16000.16000.160021,500
Jul. 14, 20200.17000.17000.16000.16000.160019,500
Jul. 13, 20200.18500.19500.16500.16500.165059,000
Jul. 10, 20200.18000.18500.17500.17500.175069,000
Jul. 09, 20200.15500.15500.15500.15500.155019,900
Jul. 08, 20200.15500.16000.15000.15500.1550123,000
Jul. 07, 20200.16000.17000.16000.17000.170070,000
Jul. 06, 20200.16000.16000.15000.15500.15509,500
Jul. 03, 20200.14500.14500.14500.14500.1450-
Jul. 02, 20200.14000.16000.14000.14500.1450178,900
Jun. 30, 20200.12000.14500.12000.14500.1450193,400
Jun. 29, 20200.12500.12500.11500.11500.115055,500
Jun. 26, 20200.12500.12500.12000.12000.1200113,500
Jun. 25, 20200.11500.12000.11500.12000.120070,800
Jun. 24, 20200.12000.12000.11500.11500.115037,000
Jun. 23, 20200.11000.12000.11000.12000.1200161,400
Jun. 22, 20200.11500.12500.11000.11500.115041,600
Jun. 19, 20200.12500.12500.12500.12500.12503,000
Jun. 18, 20200.12000.12000.12000.12000.1200-
Jun. 17, 20200.12000.12000.12000.12000.12005,000
Jun. 16, 20200.12500.12500.12500.12500.125017,000
Jun. 15, 20200.12000.12000.12000.12000.1200-
Jun. 12, 20200.12000.12000.12000.12000.1200-
Jun. 11, 20200.12500.12500.12000.12000.120082,800
Jun. 10, 20200.12500.12500.12500.12500.1250-
Jun. 09, 20200.12500.13000.12500.12500.1250155,500
Jun. 08, 20200.11500.12000.11500.12000.120056,000
Jun. 05, 20200.10500.11000.10000.11000.110064,900
Jun. 04, 20200.10500.10500.10500.10500.1050-
Jun. 03, 20200.10000.10500.10000.10500.105019,500
Jun. 02, 20200.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...