Canada markets close in 40 minutes

Kincora Copper Limited (KCC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 02:25PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 11, 20220.05000.05000.05000.05000.050010,500
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05000.05000.05000.05000.05002,000
Jul 06, 20220.05000.05000.05000.05000.05005,000
Jul 05, 20220.05000.05000.05000.05000.05002,800
Jul 04, 20220.05000.05000.05000.05000.05005,000
Jun 30, 20220.05000.05000.05000.05000.0500-
Jun 29, 20220.05000.05000.05000.05000.0500135,400
Jun 28, 20220.06000.06000.05000.05000.050047,700
Jun 27, 20220.06000.06000.06000.06000.06005,200
Jun 24, 20220.06000.06000.06000.06000.0600600
Jun 23, 20220.06000.06000.06000.06000.0600-
Jun 22, 20220.06000.06000.06000.06000.060026,700
Jun 21, 20220.06000.06000.06000.06000.060014,300
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.0600-
Jun 16, 20220.06000.06000.06000.06000.0600-
Jun 15, 20220.06000.06000.06000.06000.060035,600
Jun 14, 20220.06000.06000.06000.06000.060010,000
Jun 13, 20220.07000.07000.07000.07000.070070,100
Jun 10, 20220.06000.06000.06000.06000.06003,000
Jun 09, 20220.07000.07000.07000.07000.070027,500
Jun 08, 20220.07000.08000.07000.07000.070022,000
Jun 07, 20220.07000.07000.05000.07000.0700740,800
Jun 06, 20220.08000.08000.08000.08000.080012,800
Jun 03, 20220.08000.08000.08000.08000.0800-
Jun 02, 20220.08000.08000.08000.08000.08001,000
Jun 01, 20220.09000.09000.09000.09000.0900-
May 31, 20220.09000.09000.09000.09000.0900-
May 30, 20220.09000.09000.09000.09000.09003,100
May 27, 20220.09000.09000.09000.09000.09006,000
May 26, 20220.08000.09000.08000.09000.09008,900
May 25, 20220.07000.07000.07000.07000.07001,000
May 24, 20220.08000.08000.08000.08000.08002,500
May 20, 20220.08000.08000.08000.08000.0800-
May 19, 20220.08000.08000.08000.08000.0800-
May 18, 20220.09000.09000.08000.08000.080018,000
May 17, 20220.08000.08000.08000.08000.0800-
May 16, 20220.08000.08000.08000.08000.0800300
May 13, 20220.08000.09000.08000.08000.080022,500
May 12, 20220.08000.08000.08000.08000.080030,000
May 11, 20220.08000.08000.08000.08000.080049,000
May 10, 20220.09000.09000.07000.07000.070016,000
May 09, 20220.09000.09000.09000.09000.0900-
May 06, 20220.09000.09000.09000.09000.090048,000
May 05, 20220.09000.09000.09000.09000.0900-
May 04, 20220.09000.09000.09000.09000.09005,000
May 03, 20220.09000.09000.09000.09000.0900-
May 02, 20220.10000.10000.09000.09000.090031,300
Apr 29, 20220.10000.10000.10000.10000.10008,000
Apr 28, 20220.09000.09000.09000.09000.090051,000
Apr 27, 20220.10000.10000.09000.09000.090068,000
Apr 26, 20220.10000.10000.10000.10000.100099,700
Apr 25, 20220.11000.11000.10000.10000.100069,600
Apr 22, 20220.12000.12000.12000.12000.12001,200
Apr 21, 20220.12000.12000.11000.12000.120026,700
Apr 20, 20220.11000.11000.11000.11000.11005,400
Apr 19, 20220.11000.11000.11000.11000.1100-
Apr 18, 20220.11000.12000.11000.11000.11005,500
Apr 14, 20220.10000.11000.10000.11000.1100172,300
Apr 13, 20220.12000.12000.11000.11000.110017,200
Apr 12, 20220.12000.12000.12000.12000.1200-
Apr 11, 20220.12000.12000.12000.12000.1200200
Apr 08, 20220.11000.12000.11000.12000.120013,100
Apr 07, 20220.11000.11000.11000.11000.110037,700
Apr 06, 20220.11000.11000.11000.11000.110072,800
Apr 05, 20220.12000.12000.11000.11000.110015,900
Apr 04, 20220.12000.12000.12000.12000.12009,800
Apr 01, 20220.12000.12000.12000.12000.1200-
Mar 31, 20220.12000.12000.12000.12000.12002,000
Mar 30, 20220.12000.12000.12000.12000.12006,000
Mar 29, 20220.12000.12000.12000.12000.120012,000
Mar 28, 20220.13000.13000.12000.12000.120023,500
Mar 25, 20220.12000.12000.12000.12000.1200500
Mar 24, 20220.12000.12000.12000.12000.1200104,700
Mar 23, 20220.13000.13000.13000.13000.1300-
Mar 22, 20220.13000.13000.13000.13000.1300200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...