Canada markets closed

Kincora Copper Limited (KCC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 11:44AM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.08000.08000.08000.08000.08002,500
Mar 30, 20230.08000.08000.08000.08000.0800-
Mar 29, 20230.08000.08000.08000.08000.08004,000
Mar 28, 20230.07000.07000.07000.07000.0700-
Mar 27, 20230.06000.07000.06000.07000.070011,000
Mar 24, 20230.08000.08000.08000.08000.0800-
Mar 23, 20230.08000.08000.08000.08000.0800-
Mar 22, 20230.08000.08000.08000.08000.0800166,000
Mar 21, 20230.08000.08000.08000.08000.08002,700
Mar 20, 20230.06000.06000.06000.06000.0600-
Mar 17, 20230.06000.06000.06000.06000.0600-
Mar 16, 20230.06000.06000.06000.06000.0600100
Mar 15, 20230.06000.06000.06000.06000.06001,000
Mar 14, 20230.06000.06000.06000.06000.06005,000
Mar 13, 20230.06000.06000.06000.06000.0600-
Mar 10, 20230.06000.06000.06000.06000.060013,000
Mar 09, 20230.06000.06000.06000.06000.06001,800
Mar 08, 20230.07000.07000.07000.07000.070035,000
Mar 07, 20230.07000.07000.07000.07000.0700-
Mar 06, 20230.07000.07000.07000.07000.0700100
Mar 03, 20230.07000.07000.07000.07000.0700-
Mar 02, 20230.07000.07000.07000.07000.0700-
Mar 01, 20230.07000.07000.07000.07000.07001,000
Feb 28, 20230.07000.07000.07000.07000.07007,000
Feb 27, 20230.07000.07000.07000.07000.07001,000
Feb 24, 20230.07000.07000.07000.07000.07002,000
Feb 23, 20230.06000.07000.06000.07000.070012,000
Feb 22, 20230.07000.07000.07000.07000.07002,000
Feb 21, 20230.06000.06000.06000.06000.0600-
Feb 17, 20230.08000.08000.06000.06000.060070,000
Feb 16, 20230.08000.08000.08000.08000.0800-
Feb 15, 20230.08000.08000.08000.08000.08005,000
Feb 14, 20230.08000.08000.08000.08000.08005,000
Feb 13, 20230.09000.09000.09000.09000.090017,000
Feb 10, 20230.08000.08000.08000.08000.0800-
Feb 09, 20230.09000.09000.08000.08000.080011,000
Feb 08, 20230.08000.08000.08000.08000.0800-
Feb 07, 20230.08000.08000.08000.08000.0800500
Feb 06, 20230.08000.08000.08000.08000.0800-
Feb 03, 20230.08000.08000.08000.08000.0800-
Feb 02, 20230.08000.08000.08000.08000.0800-
Feb 01, 20230.08000.08000.08000.08000.0800-
Jan 31, 20230.08000.08000.08000.08000.0800-
Jan 30, 20230.08000.08000.08000.08000.0800-
Jan 27, 20230.08000.08000.08000.08000.0800-
Jan 26, 20230.08000.08000.08000.08000.0800-
Jan 25, 20230.08000.08000.08000.08000.0800-
Jan 24, 20230.08000.08000.08000.08000.080022,000
Jan 23, 20230.08000.08000.08000.08000.08001,000
Jan 20, 20230.08000.08000.08000.08000.08003,200
Jan 19, 20230.08000.08000.08000.08000.0800130,000
Jan 18, 20230.07000.07000.07000.07000.070067,100
Jan 17, 20230.07000.07000.07000.07000.07006,000
Jan 16, 20230.07000.07000.07000.07000.0700300
Jan 13, 20230.07000.07000.07000.07000.07002,000
Jan 12, 20230.06000.06000.06000.06000.0600-
Jan 11, 20230.06000.06000.06000.06000.0600-
Jan 10, 20230.06000.06000.06000.06000.0600-
Jan 09, 20230.06000.06000.06000.06000.0600-
Jan 06, 20230.06000.06000.06000.06000.0600-
Jan 05, 20230.06000.06000.06000.06000.06009,300
Jan 04, 20230.07000.07000.07000.07000.0700-
Jan 03, 20230.05000.07000.05000.07000.07009,200
Dec 30, 20220.06000.06000.06000.06000.06002,000
Dec 29, 20220.06000.06000.06000.06000.06006,100
Dec 28, 20220.05000.05000.05000.05000.050053,000
Dec 23, 20220.06000.06000.06000.06000.060024,000
Dec 22, 20220.06000.06000.06000.06000.0600100
Dec 21, 20220.06000.06000.06000.06000.0600-
Dec 20, 20220.06000.06000.06000.06000.060066,000
Dec 19, 20220.06000.06000.06000.06000.06005,200
Dec 16, 20220.07000.07000.07000.07000.0700-
Dec 15, 20220.07000.07000.07000.07000.0700200
Dec 14, 20220.07000.07000.07000.07000.07008,000
Dec 13, 20220.07000.07000.07000.07000.0700100
Dec 12, 20220.07000.07000.07000.07000.070016,300
Dec 09, 20220.06000.07000.06000.07000.070047,500
Dec 08, 20220.06000.06000.06000.06000.060027,000
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.06004,200
Dec 02, 20220.06000.06000.06000.06000.0600800
Dec 01, 20220.06000.06000.06000.06000.060020,000
Nov 30, 20220.06000.06000.06000.06000.06002,000
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.06000.06000.05000.05000.05004,000
Nov 25, 20220.06000.06000.06000.06000.06001,000
Nov 24, 20220.07000.07000.07000.07000.07006,000
Nov 23, 20220.05000.06000.05000.05000.0500573,500
Nov 22, 20220.07000.07000.07000.07000.0700100
Nov 21, 20220.07000.07000.07000.07000.070070,100
Nov 18, 20220.05000.06000.05000.06000.0600380,700
Nov 17, 20220.06000.06000.06000.06000.0600-
Nov 16, 20220.06000.06000.06000.06000.0600-
Nov 15, 20220.06000.06000.06000.06000.0600300
Nov 14, 20220.06000.06000.06000.06000.06005,000
Nov 11, 20220.06000.06000.06000.06000.060078,700
Nov 10, 20220.06000.06000.06000.06000.0600-
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.06000.06000.06000.06000.060020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...