Canada markets closed

Kincora Copper Limited (KCC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 10:20AM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.05007,500
Jul 17, 20240.05000.05000.05000.05000.05001,000
Jul 16, 20240.05000.05000.05000.05000.0500-
Jul 15, 20240.05000.05000.05000.05000.050042,300
Jul 12, 20240.05000.05000.05000.05000.050023,700
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.05001,100
Jul 09, 20240.05000.05000.05000.05000.0500247,000
Jul 08, 20240.05000.05000.05000.05000.0500-
Jul 05, 20240.05000.05000.05000.05000.0500-
Jul 04, 20240.05000.05000.05000.05000.0500-
Jul 03, 20240.05000.05000.05000.05000.050032,000
Jul 02, 20240.06000.06000.05000.05000.050037,000
Jun 28, 20240.05000.05000.05000.05000.0500-
Jun 27, 20240.05000.05000.05000.05000.05001,000
Jun 26, 20240.05000.05000.05000.05000.0500-
Jun 25, 20240.05000.05000.05000.05000.0500-
Jun 24, 20240.05000.05000.05000.05000.050012,000
Jun 21, 20240.05000.05000.05000.05000.0500-
Jun 20, 20240.05000.05000.05000.05000.0500-
Jun 19, 20240.05000.05000.05000.05000.0500-
Jun 18, 20240.05000.05000.05000.05000.050058,000
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.06000.06000.0600222,000
Jun 13, 20240.06000.06000.06000.06000.060060,000
Jun 12, 20240.06000.06000.06000.06000.060097,000
Jun 11, 20240.05000.05000.05000.05000.05004,500
Jun 10, 20240.05000.05000.05000.05000.050051,000
Jun 07, 20240.05000.05000.05000.05000.050010,000
Jun 06, 20240.05000.05000.05000.05000.0500-
Jun 05, 20240.05000.05000.05000.05000.050042,500
Jun 04, 20240.05000.05000.05000.05000.050011,000
Jun 03, 20240.05000.06000.05000.05000.050035,700
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.06000.06000.05000.05000.0500131,000
May 29, 20240.05000.06000.05000.05000.0500231,700
May 28, 20240.04000.07000.04000.05000.05002,458,200
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.04001,000
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.040010,000
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.04001,000
May 15, 20240.04000.04000.04000.04000.040018,000
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03000.03000.03000.03000.0300100
May 09, 20240.03000.03000.03000.03000.0300300
May 08, 20240.03000.03000.03000.03000.0300-
May 07, 20240.03000.03000.03000.03000.0300-
May 06, 20240.03000.03000.03000.03000.0300-
May 03, 20240.04000.04000.03000.03000.030089,000
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.04006,700
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400138,000
Apr 26, 20240.04000.04000.04000.04000.0400-
Apr 25, 20240.04000.04000.04000.04000.04001,000
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.05004,000
Apr 16, 20240.04000.04000.04000.04000.0400-
Apr 15, 20240.04000.04000.04000.04000.04004,000
Apr 12, 20240.04000.04000.04000.04000.0400-
Apr 11, 20240.04000.04000.04000.04000.0400-
Apr 10, 20240.04000.04000.04000.04000.0400-
Apr 09, 20240.04000.04000.04000.04000.04001,000
Apr 08, 20240.03000.03000.03000.03000.0300300
Apr 05, 20240.03000.03000.03000.03000.0300-
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.0300-
Apr 02, 20240.03000.03000.03000.03000.0300-
Apr 01, 20240.03000.03000.03000.03000.0300-
Mar 28, 20240.03000.03000.03000.03000.03001,100
Mar 27, 20240.04000.04000.04000.04000.0400-
Mar 26, 20240.04000.04000.04000.04000.0400-
Mar 25, 20240.04000.04000.04000.04000.0400-
Mar 22, 20240.04000.04000.04000.04000.0400-
Mar 21, 20240.04000.04000.04000.04000.0400-
Mar 20, 20240.04000.04000.04000.04000.0400-
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.0400-
Mar 15, 20240.04000.04000.04000.04000.0400-
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.03000.04000.03000.04000.0400111,000
Mar 07, 20240.03000.03000.03000.03000.0300-
Mar 06, 20240.03000.03000.03000.03000.03002,800
Mar 05, 20240.03000.03000.03000.03000.030013,000
Mar 04, 20240.03000.03000.03000.03000.030010,000
Mar 01, 20240.03000.03000.03000.03000.0300-
Feb 29, 20240.03000.03000.03000.03000.0300-
Feb 28, 20240.03000.03000.03000.03000.030033,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...