TSXV - Delayed Quote CAD

Kincora Copper Limited (KCC.V)

0.0350 0.0000 (0.00%)
At close: April 25 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 111,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,800
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,300
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,500
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,400
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,200
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
Feb 14, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 2,600
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 192,000
Feb 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 9,800
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,500
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,800
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 272,000
Jan 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,700
Dec 29, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 475,000
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,000
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 459,500
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 420,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 77,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 175,000
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Nov 28, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 205,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 192,200
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 196,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,400
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,300
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 207,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 46,000
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 197,000
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 46,000
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,400
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 51,500
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 61,200
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 55,300
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 87,000
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 161,000
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 101,000
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 32,500
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 61,000
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Aug 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,700
Aug 3, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 110,000
Aug 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 93,000
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 19, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 26,000
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Jul 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 100
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,600
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 296,000
Jun 20, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 516,100
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 16, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 15,000
Jun 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 15,000
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 600
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 7, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 319,000
Jun 6, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 240,000
Jun 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 102,000
Jun 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
May 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 23, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 800
May 19, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 18, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 17, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 14,500
May 12, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 700
May 11, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 10, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 14,000
May 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 5, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 22,400
May 4, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 3, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 2, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 61,400
May 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -

Related Tickers

CCI.CN Canadian Copper Inc.
0.1000
+5.26%
 
ACOP.V Atacama Copper Corporation
1.2100
-0.82%
 
WCU.V World Copper Ltd.
0.1150
-4.17%
 
MARI.TO Marimaca Copper Corp.
4.0300
+4.68%
 
VCU.V Vizsla Copper Corp.
0.0950
-5.00%
 
ATCU.TO Alta Copper Corp.
0.5400
+8.00%
 
FDY.TO Faraday Copper Corp.
0.8000
+5.26%
 
CUU.V Copper Fox Metals Inc.
0.2200
-10.20%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
1.4500
-2.03%
 
NCU.TO Nevada Copper Corp.
0.0900
0.00%