Canada markets close in 3 hours 58 minutes

Kincora Copper Limited (KCC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 09:33AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.05500.05500.05500.05500.055020,000
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
Nov 07, 20220.06000.06000.06000.06000.060032,400
Nov 04, 20220.05000.05000.05000.05000.05001,000
Nov 03, 20220.06000.06000.06000.06000.0600100,000
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.0500-
Oct 31, 20220.05000.05000.05000.05000.0500200
Oct 28, 20220.05000.05000.05000.05000.05006,700
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.0500206,100
Oct 24, 20220.05000.05000.05000.05000.05001,000
Oct 21, 20220.05000.05000.05000.05000.0500-
Oct 20, 20220.05000.05000.05000.05000.050095,800
Oct 19, 20220.05000.05000.05000.05000.05001,700
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.0600-
Oct 14, 20220.06000.06000.06000.06000.0600-
Oct 13, 20220.06000.06000.06000.06000.0600200
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.06001,000
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.06000.05000.05000.0500258,000
Oct 05, 20220.05000.05000.05000.05000.05001,000
Oct 04, 20220.05000.05000.05000.05000.0500-
Oct 03, 20220.05000.05000.05000.05000.0500-
Sept 30, 20220.05000.05000.05000.05000.0500-
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.050026,800
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.05000.05000.05000.05000.050031,700
Sept 23, 20220.06000.06000.06000.06000.06006,000
Sept 22, 20220.06000.06000.06000.06000.06001,000
Sept 21, 20220.06000.06000.06000.06000.0600-
Sept 20, 20220.06000.06000.06000.06000.0600-
Sept 19, 20220.06000.06000.06000.06000.0600-
Sept 16, 20220.06000.06000.06000.06000.060013,000
Sept 15, 20220.05000.05000.05000.05000.0500300
Sept 14, 20220.05000.05000.05000.05000.05001,500
Sept 13, 20220.05000.05000.05000.05000.0500-
Sept 12, 20220.05000.05000.05000.05000.0500-
Sept 09, 20220.05000.05000.05000.05000.0500-
Sept 08, 20220.05000.05000.05000.05000.050045,500
Sept 07, 20220.06000.06000.06000.06000.0600-
Sept 06, 20220.06000.06000.06000.06000.06001,000
Sept 02, 20220.06000.06000.06000.06000.06001,000
Sept 01, 20220.05000.05000.05000.05000.05001,900
Aug 31, 20220.06000.06000.06000.06000.0600-
Aug 30, 20220.06000.06000.06000.06000.0600-
Aug 29, 20220.05000.06000.05000.06000.06002,500
Aug 26, 20220.05000.05000.05000.05000.0500-
Aug 25, 20220.05000.05000.05000.05000.05001,000
Aug 24, 20220.05000.05000.05000.05000.050022,700
Aug 23, 20220.06000.06000.06000.06000.0600-
Aug 22, 20220.06000.06000.06000.06000.0600-
Aug 19, 20220.06000.06000.06000.06000.0600-
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06000.06000.06000.06000.0600-
Aug 15, 20220.06000.06000.06000.06000.0600-
Aug 12, 20220.06000.06000.06000.06000.0600-
Aug 11, 20220.06000.06000.06000.06000.06002,000
Aug 10, 20220.06000.06000.06000.06000.06001,000
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.06000.06000.06000.06000.060088,000
Aug 05, 20220.06000.06000.06000.06000.0600-
Aug 04, 20220.06000.06000.06000.06000.0600-
Aug 03, 20220.06000.07000.06000.06000.0600209,200
Aug 02, 20220.06000.06000.06000.06000.0600-
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.06002,000
Jul 27, 20220.05000.05000.05000.05000.0500-
Jul 26, 20220.05000.05000.05000.05000.0500300
Jul 25, 20220.06000.07000.05000.05000.050010,000
Jul 22, 20220.06000.06000.06000.06000.0600-
Jul 21, 20220.06000.06000.06000.06000.06006,100
Jul 20, 20220.06000.06000.06000.06000.0600-
Jul 19, 20220.06000.06000.06000.06000.06002,000
Jul 18, 20220.06000.06000.06000.06000.06005,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.06000.05000.05000.050023,000
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.050017,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...