Australia markets open in 5 hours 28 minutes

Kincora Copper Limited (KCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640-0.0010 (-1.54%)
At close: 04:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.06500.06500.06400.06400.0640160,853
17 June 20240.06600.06700.06300.06500.0650129,999
14 June 20240.06500.07100.06500.07100.0710539,768
13 June 20240.06800.06900.06500.06500.0650406,630
12 June 20240.06600.06800.06600.06800.068080,371
11 June 20240.06200.06500.06100.06500.0650395,688
07 June 20240.06000.06000.05900.06000.0600224,355
06 June 20240.05900.06000.05600.05900.0590144,358
05 June 20240.05600.05600.05600.05600.056080,908
04 June 20240.06400.06400.05400.06100.0610654,118
03 June 20240.06500.07000.05700.06500.06501,701,756
31 May 20240.05000.05600.05000.05600.05601,271,874
30 May 20240.05500.05500.04700.04900.0490573,684
29 May 20240.05300.05600.05200.05200.0520436,075
28 May 20240.04600.05700.04600.05000.0500612,072
27 May 20240.03600.03600.03600.03600.0360-
24 May 20240.03600.03700.03600.03600.0360270,369
23 May 20240.03700.03700.03700.03700.037011,682
22 May 20240.03700.03700.03700.03700.0370-
21 May 20240.03700.03700.03700.03700.0370-
20 May 20240.03800.04000.03700.03700.0370384,665
17 May 20240.03800.03800.03500.03500.0350179,699
16 May 20240.04300.04300.04000.04000.0400190,639
15 May 20240.04000.04300.04000.04300.0430100,000
14 May 20240.03900.03900.03900.03900.039025,000
13 May 20240.03700.03700.03700.03700.0370-
10 May 20240.04000.04000.03700.03700.037012,225
09 May 20240.03400.03500.03400.03500.035038,000
08 May 20240.03500.03500.03500.03500.0350-
07 May 20240.03600.03600.03400.03500.0350613,454
06 May 20240.03600.03600.03600.03600.036020,497
03 May 20240.03600.03600.03600.03600.03601,562
02 May 20240.03900.03900.03900.03900.0390-
01 May 20240.03900.03900.03900.03900.0390-
30 Apr 20240.03900.03900.03900.03900.03901,414
29 Apr 20240.03900.03900.03900.03900.03905,000
26 Apr 20240.03700.03900.03600.03900.0390290,000
24 Apr 20240.03900.03900.03900.03900.03908,691
23 Apr 20240.03900.03900.03900.03900.0390-
22 Apr 20240.03900.03900.03900.03900.03901,282
19 Apr 20240.03800.04000.03600.03600.0360743,677
18 Apr 20240.03500.03500.03500.03500.0350-
17 Apr 20240.03500.03500.03500.03500.0350-
16 Apr 20240.03500.03500.03500.03500.0350-
15 Apr 20240.03500.03500.03500.03500.0350-
12 Apr 20240.03900.03900.03500.03500.0350239,720
11 Apr 20240.03900.03900.03900.03900.0390-
10 Apr 20240.03900.03900.03900.03900.0390104,935
09 Apr 20240.03900.03900.03900.03900.039077,665
08 Apr 20240.03900.03900.03900.03900.039025,000
05 Apr 20240.03900.03900.03900.03900.0390-
04 Apr 20240.04300.04300.03900.03900.039015,203
03 Apr 20240.04300.04300.04300.04300.04306,162
02 Apr 20240.04000.04300.04000.04300.0430366,918
28 Mar 20240.04300.04800.04300.04500.0450313,438
27 Mar 20240.04000.04200.04000.04200.042041,315
26 Mar 20240.03900.03900.03700.03700.037083,757
25 Mar 20240.03700.03700.03700.03700.0370118,918
22 Mar 20240.03200.03700.03200.03700.0370149,440
21 Mar 20240.03100.03100.03100.03100.0310-
20 Mar 20240.03100.03100.03100.03100.0310-
19 Mar 20240.03100.03100.03100.03100.03103,135
18 Mar 20240.03100.03100.03100.03100.031030,000
15 Mar 20240.03500.03500.03500.03500.035027,446
14 Mar 20240.03500.03500.03500.03500.035077,500
13 Mar 20240.03200.03200.03200.03200.032040,000
12 Mar 20240.03000.03000.03000.03000.030012,500
11 Mar 20240.03200.03200.03000.03000.0300109,116
08 Mar 20240.03100.03100.03100.03100.0310-
07 Mar 20240.03100.03100.03100.03100.031032,823
06 Mar 20240.03300.03300.03300.03300.033021,988
05 Mar 20240.03200.03200.03200.03200.0320153,617
04 Mar 20240.03100.03100.03100.03100.0310-
01 Mar 20240.03100.03100.03100.03100.0310-
29 Feb 20240.03100.03100.03100.03100.031056
28 Feb 20240.03600.03700.03600.03600.0360210,776
27 Feb 20240.03500.03700.03500.03700.0370487,197
26 Feb 20240.03500.03500.03500.03500.035027,428
23 Feb 20240.03500.03500.03500.03500.035066,000
22 Feb 20240.03500.03500.03500.03500.0350-
21 Feb 20240.03500.03500.03500.03500.0350-
20 Feb 20240.03500.03500.03500.03500.0350-
19 Feb 20240.03500.03500.03500.03500.035029
16 Feb 20240.03200.03400.03200.03400.034018,000
15 Feb 20240.03100.03100.03100.03100.0310-
14 Feb 20240.03100.03100.03100.03100.031024,367
13 Feb 20240.03200.03200.03100.03200.0320208,689
12 Feb 20240.03700.03700.03700.03700.0370-
09 Feb 20240.03600.03700.03600.03700.0370103,756
08 Feb 20240.03500.03500.03500.03500.035048
07 Feb 20240.03200.03500.03100.03500.0350141,000
06 Feb 20240.03200.03200.03200.03200.032020,000
05 Feb 20240.03200.03200.03200.03200.032022,500
02 Feb 20240.03200.03200.03200.03200.032067,183
01 Feb 20240.03500.03500.03500.03500.0350-
31 Jan 20240.03500.03500.03500.03500.035034,701
30 Jan 20240.03200.03200.03200.03200.03204,000
29 Jan 20240.03100.03100.03100.03100.0310-
25 Jan 20240.03100.03100.03100.03100.03108,500
24 Jan 20240.03600.03600.03300.03300.0330161,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...