STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

Kincora Copper Limited (KCC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Nov 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 28, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	4,000
Nov 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Nov 24, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Nov 23, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	573,500
Nov 22, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	100
Nov 21, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	70,100
Nov 18, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	380,700
Nov 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	300
Nov 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Nov 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	78,700
Nov 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Nov 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	32,400
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	100,000
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	200
Oct 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	6,700
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	206,100
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	95,800
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,700
Oct 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	200
Oct 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 06, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	258,000
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	26,800
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	31,700
Sept 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Sept 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Sept 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Sept 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	45,500
Sept 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sept 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sept 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,900
Aug 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 29, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	2,500
Aug 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	22,700
Aug 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Aug 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Aug 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
Aug 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 03, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	209,200
Aug 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jul 25, 2022	0.0600	0.0700	0.0500	0.0500	0.0500	10,000
Jul 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,100
Jul 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jul 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 14, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	23,000
Jul 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,505.81+52.55(+0.26%)

S&P 5004,066.32-13.79(-0.34%)

DOW34,271.88-317.89(-0.92%)

CAD/USD0.7442-0.0009(-0.13%)

CRUDE OIL82.00+1.45(+1.80%)

BTC-CAD22,816.90+28.19(+0.12%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Kincora Copper Limited (KCC.V)

S&P/TSX
20,505.81
+52.55(+0.26%)

S&P 500
4,066.32
-13.79(-0.34%)

DOW
34,271.88
-317.89(-0.92%)

CAD/USD
0.7442
-0.0009(-0.13%)

CRUDE OIL
82.00
+1.45(+1.80%)

BTC-CAD
22,816.90
+28.19(+0.12%)