Kincora Copper Limited (KCC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:54AM AEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
29 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	56
28 Feb 2024	0.0360	0.0370	0.0360	0.0360	0.0360	210,776
27 Feb 2024	0.0350	0.0370	0.0350	0.0370	0.0370	487,197
26 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,428
23 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
22 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29
16 Feb 2024	0.0320	0.0340	0.0320	0.0340	0.0340	18,000
15 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	24,367
13 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	208,689
12 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 Feb 2024	0.0360	0.0370	0.0360	0.0370	0.0370	103,756
08 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48
07 Feb 2024	0.0320	0.0350	0.0310	0.0350	0.0350	141,000
06 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	20,000
05 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	22,500
02 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	67,183
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
31 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,701
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,000
29 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	8,500
24 Jan 2024	0.0360	0.0360	0.0330	0.0330	0.0330	161,892
23 Jan 2024	0.0400	0.0400	0.0360	0.0360	0.0360	304,108
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,656
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,137
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,124
11 Jan 2024	0.0420	0.0420	0.0400	0.0400	0.0400	38,678
10 Jan 2024	0.0420	0.0430	0.0420	0.0430	0.0430	43,809
09 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	285
08 Jan 2024	0.0400	0.0410	0.0400	0.0410	0.0410	107,198
05 Jan 2024	0.0460	0.0470	0.0410	0.0410	0.0410	594,918
04 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	4,130
03 Jan 2024	0.0480	0.0490	0.0460	0.0460	0.0460	365,641
02 Jan 2024	0.0410	0.0470	0.0410	0.0470	0.0470	520,554
29 Dec 2023	0.0440	0.0440	0.0410	0.0410	0.0410	207,031
28 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	156,504
27 Dec 2023	0.0470	0.0480	0.0470	0.0470	0.0470	290,719
22 Dec 2023	0.0450	0.0480	0.0450	0.0460	0.0460	416,894
21 Dec 2023	0.0420	0.0440	0.0400	0.0440	0.0440	119,892
20 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	185,727
19 Dec 2023	0.0330	0.0360	0.0330	0.0350	0.0350	831,004
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0300	0.0340	0.0300	0.0300	0.0300	1,008,819
14 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	169,842
13 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	44,345
12 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,656
08 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	75,695
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	17,858
04 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	121,445
01 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	665,717
30 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	500,000
29 Nov 2023	0.0300	0.0300	0.0260	0.0260	0.0260	293,304
28 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
27 Nov 2023	0.0300	0.0310	0.0280	0.0310	0.0310	210,547
24 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	70,000
23 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	171,474
22 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6418-0.0027(-0.42%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.44+0.03(+0.04%)

GOLD2,386.70+3.70(+0.16%)

Bitcoin AUD98,746.45-4,613.29(-4.46%)

Kincora Copper Limited (KCC.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6418
-0.0027(-0.42%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.44
+0.03(+0.04%)

GOLD
2,386.70
+3.70(+0.16%)

Bitcoin AUD
98,746.45
-4,613.29(-4.46%)