Kincora Copper Limited (KCC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:44AM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 41,683 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 13,832 |
| 25 June 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 72,517 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,141 |
| 19 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
| 18 June 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 13,599 |
| 17 June 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 39,290 |
| 14 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 4,150 |
| 13 June 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 31,290 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 53,044 |
| 07 June 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 54,711 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 0.0670 | 0.0670 | 0.0580 | 0.0620 | 0.0620 | 23,044 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 369,006 |
| 31 May 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 38,683 |
| 30 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 41,201 |
| 29 May 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 121,667 |
| 28 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 92,940 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 57,459 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 121,525 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 215,761 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 31,745 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 81,082 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 19,448 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,700 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 15,748 |
| 06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 28,012 |
| 05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 46,383 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 28,571 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 43,056 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| *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.