Kincora Copper Limited (KCC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 125 |
| 25 July 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 40,318 |
| 24 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 23 July 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 22 July 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 102,023 |
| 19 July 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,255 |
| 18 July 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 17 July 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 70,710 |
| 16 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,477 |
| 15 July 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 48,041 |
| 12 July 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 86,384 |
| 11 July 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 143,028 |
| 10 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 09 July 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0430 | 0.0430 | 311,858 |
| 08 July 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 July 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 04 July 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 03 July 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 42,714 |
| 02 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 July 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 28 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 77,317 |
| 27 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
| 26 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 25 June 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 719,319 |
| 24 June 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 126,862 |
| 21 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 692 |
| 20 June 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 32,243 |
| 19 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,001 |
| 18 June 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 160,853 |
| 17 June 2024 | 0.0660 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 129,999 |
| 14 June 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 539,768 |
| 13 June 2024 | 0.0680 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 406,630 |
| 12 June 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 80,371 |
| 11 June 2024 | 0.0620 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 395,688 |
| 07 June 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 224,355 |
| 06 June 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 144,358 |
| 05 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 80,908 |
| 04 June 2024 | 0.0640 | 0.0640 | 0.0540 | 0.0610 | 0.0610 | 654,118 |
| 03 June 2024 | 0.0650 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 1,701,756 |
| 31 May 2024 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 1,271,874 |
| 30 May 2024 | 0.0550 | 0.0550 | 0.0470 | 0.0490 | 0.0490 | 573,684 |
| 29 May 2024 | 0.0530 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 436,075 |
| 28 May 2024 | 0.0460 | 0.0570 | 0.0460 | 0.0500 | 0.0500 | 612,072 |
| 27 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 May 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 270,369 |
| 23 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 11,682 |
| 22 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 21 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 20 May 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 384,665 |
| 17 May 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 179,699 |
| 16 May 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 190,639 |
| 15 May 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 100,000 |
| 14 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
| 13 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 12,225 |
| 09 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 38,000 |
| 08 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 May 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 613,454 |
| 06 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,497 |
| 03 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,562 |
| 02 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 01 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 30 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,414 |
| 29 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 |
| 26 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 290,000 |
| 24 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 8,691 |
| 23 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 22 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,282 |
| 19 Apr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 743,677 |
| 18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Apr 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 239,720 |
| 11 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 104,935 |
| 09 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 77,665 |
| 08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
| 05 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 Apr 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 15,203 |
| 03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,162 |
| 02 Apr 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 366,918 |
| 28 Mar 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 313,438 |
| 27 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 41,315 |
| 26 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 83,757 |
| 25 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 118,918 |
| 22 Mar 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 149,440 |
| 21 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 20 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,135 |
| 18 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
| 15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,446 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 77,500 |
| 13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 40,000 |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,500 |
| 11 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 109,116 |
| 08 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,823 |
| 06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 21,988 |
| 05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 153,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.