Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Kincora Copper Limited (KCC.AX)

Compare
0.0260
0.0000
(0.00%)
At close: 3:47:05 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.02600.02600.02600.02600.0260270,158
Mar 12, 20250.02600.02650.02600.02600.0260270,158
Mar 11, 20250.02700.02700.02650.02650.026560,342
Mar 10, 20250.02700.02700.02700.02700.0270100,007
Mar 7, 20250.02800.02800.02700.02700.027017,701
Mar 6, 20250.02800.02800.02600.02600.0260197,459
Mar 5, 20250.02600.02600.02600.02600.0260-
Mar 4, 20250.02700.02900.02600.02600.0260253,165
Mar 3, 20250.02600.02600.02600.02600.0260116,000
Feb 28, 20250.02900.02900.02600.02600.0260139,068
Feb 27, 20250.02700.02700.02700.02700.0270308,119
Feb 26, 20250.03000.03000.03000.03000.0300299
Feb 25, 20250.02800.03100.02800.03100.0310248,633
Feb 24, 20250.02800.02800.02800.02800.028024,436
Feb 21, 20250.02900.02900.02700.02700.0270135,703
Feb 20, 20250.02800.02800.02800.02800.0280195,942
Feb 19, 20250.03000.03000.02800.02800.028083,253
Feb 18, 20250.03000.03000.03000.03000.0300-
Feb 17, 20250.03000.03000.03000.03000.030067,246
Feb 14, 20250.03200.03200.02800.02800.028014,165
Feb 13, 20250.03000.03000.03000.03000.0300181,183
Feb 12, 20250.02600.02600.02600.02600.026053,000
Feb 11, 20250.02700.02700.02600.02600.0260200,000
Feb 10, 20250.02700.02700.02600.02600.026043,256
Feb 7, 20250.02700.02700.02700.02700.027027,000
Feb 6, 20250.02700.02700.02600.02600.0260393,536
Feb 5, 20250.02700.02700.02700.02700.0270203,500
Feb 4, 20250.02600.02600.02600.02600.0260-
Feb 3, 20250.02600.02600.02600.02600.02601,354,860
Jan 31, 20250.02700.02700.02600.02600.026025,625
Jan 30, 20250.02700.02700.02700.02700.0270-
Jan 29, 20250.02700.02700.02700.02700.027015,714
Jan 28, 20250.02900.02900.02700.02700.0270224,681
Jan 24, 20250.02900.02900.02900.02900.02901,000
Jan 23, 20250.02950.02950.02800.02800.028068,924
Jan 22, 20250.03100.03100.03100.03100.031050,000
Jan 21, 20250.03300.03300.03300.03300.0330-
Jan 20, 20250.03200.03300.03200.03300.033059,595
Jan 17, 20250.03000.03000.03000.03000.0300-
Jan 16, 20250.03000.03000.03000.03000.0300-
Jan 15, 20250.03000.03000.03000.03000.0300-
Jan 14, 20250.03000.03000.03000.03000.030030,000
Jan 13, 20250.03000.03000.03000.03000.0300350,000
Jan 10, 20250.03000.03000.03000.03000.0300-
Jan 9, 20250.03000.03000.03000.03000.0300-
Jan 8, 20250.03100.03100.03000.03000.0300126,931
Jan 7, 20250.03100.03100.03100.03100.031032,747
Jan 6, 20250.02900.03000.02900.03000.030061,777
Jan 3, 20250.02700.02700.02700.02700.0270-
Jan 2, 20250.02700.02700.02700.02700.0270-
Dec 31, 20240.02700.02700.02700.02700.0270-
Dec 30, 20240.02700.02700.02700.02700.0270-
Dec 27, 20240.02700.02700.02700.02700.0270-
Dec 24, 20240.02700.02700.02700.02700.0270-
Dec 23, 20240.02700.02700.02700.02700.0270-
Dec 20, 20240.02700.02700.02700.02700.027040,000
Dec 19, 20240.02600.02600.02600.02600.0260200,000
Dec 18, 20240.03000.03100.03000.03100.0310253,193
Dec 17, 20240.02700.02700.02700.02700.0270-
Dec 16, 20240.02700.02700.02700.02700.0270-
Dec 13, 20240.02700.02700.02700.02700.027076,000
Dec 12, 20240.03200.03200.03000.03000.030080,969
Dec 11, 20240.03000.03000.03000.03000.0300-
Dec 10, 20240.03400.03400.03000.03000.0300395,855
Dec 9, 20240.03300.03300.03300.03300.03304,538
Dec 6, 20240.03400.03400.03300.03300.0330408,543
Dec 5, 20240.03500.03500.03500.03500.035015,000
Dec 4, 20240.03700.03700.03700.03700.037013,600
Dec 3, 20240.03400.03700.03400.03700.037023,688
Dec 2, 20240.03800.03800.03800.03800.0380-
Nov 29, 20240.03600.03800.03600.03800.038024,643
Nov 28, 20240.03700.03700.03500.03500.035068,497
Nov 27, 20240.03400.03400.03400.03400.034074,221
Nov 26, 20240.03400.03700.03400.03400.034059,789
Nov 25, 20240.03400.03800.03400.03800.038097,847
Nov 22, 20240.03300.03300.03300.03300.0330197,565
Nov 21, 20240.03800.03800.03400.03400.034025,237
Nov 20, 20240.03500.03800.03500.03700.0370109,032
Nov 19, 20240.03900.03900.03600.03600.0360183,000
Nov 18, 20240.03800.03800.03300.03300.0330628,578
Nov 15, 20240.03700.03700.03700.03700.0370100,000
Nov 14, 20240.03900.03900.03900.03900.0390-
Nov 13, 20240.03900.03900.03900.03900.0390-
Nov 12, 20240.03900.03900.03900.03900.039012,857
Nov 11, 20240.03600.03900.03600.03900.039027,171
Nov 8, 20240.04200.04200.03600.03600.0360126,644
Nov 7, 20240.04100.04100.04100.04100.04106,815
Nov 6, 20240.04000.04250.04000.04200.0420330,291
Nov 5, 20240.03600.03600.03600.03600.0360431,945
Nov 4, 20240.03600.03600.03600.03600.036031,955
Nov 1, 20240.03700.03900.03700.03900.0390223,266
Oct 31, 20240.03900.03900.03700.03700.0370140,113
Oct 30, 20240.03800.03900.03750.03900.0390375,155
Oct 29, 20240.03700.03700.03600.03700.0370173,515
Oct 28, 20240.03700.03700.03500.03500.0350294,206
Oct 25, 20240.03800.03800.03500.03550.03551,319,027
Oct 24, 20240.04000.04000.03900.03900.039083,717
Oct 23, 20240.03900.03900.03900.03900.03901,110
Oct 22, 20240.03800.04400.03800.04100.0410385,973
Oct 21, 20240.05500.05500.03800.03800.0380430,531
Oct 18, 20240.04900.04900.04600.04600.0460364,063
Oct 17, 20240.04400.04400.04200.04400.0440128,647
Oct 16, 20240.04600.04600.04000.04200.04201,099,561
Oct 15, 20240.04400.04400.04400.04400.0440-
Oct 14, 20240.04400.04400.04400.04400.0440-
Oct 11, 20240.04400.04400.04400.04400.0440-
Oct 10, 20240.04550.04550.04400.04400.0440128,049
Oct 9, 20240.04650.04800.04500.04500.0450301,104
Oct 8, 20240.04900.04900.04400.04400.0440404,041
Oct 7, 20240.04550.04550.04550.04550.0455-
Oct 4, 20240.04550.04550.04550.04550.0455-
Oct 3, 20240.04550.04550.04550.04550.045529
Oct 2, 20240.04400.04400.04400.04400.0440-
Oct 1, 20240.04400.04400.04400.04400.0440-
Sep 30, 20240.04400.04400.04400.04400.044026,066
Sep 27, 20240.04200.04300.04200.04300.0430153,733
Sep 26, 20240.04200.04200.04200.04200.042050,000
Sep 25, 20240.04700.04700.04500.04500.045086,200
Sep 24, 20240.04700.04700.04600.04600.046050,700
Sep 23, 20240.04600.04600.04600.04600.046021,000
Sep 20, 20240.04600.04600.04600.04600.0460-
Sep 19, 20240.04600.04600.04600.04600.0460-
Sep 18, 20240.04100.04600.04100.04600.0460149,989
Sep 17, 20240.04600.04600.04100.04300.0430259,045
Sep 16, 20240.04900.04900.04900.04900.0490190,092
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.04950.05000.04900.05000.0500106,834
Sep 11, 20240.04700.04700.04400.04700.0470465,273
Sep 10, 20240.04500.04500.04500.04500.0450-
Sep 9, 20240.04500.04500.04500.04500.045018,918
Sep 6, 20240.04400.04400.04400.04400.0440100,000
Sep 5, 20240.05000.05000.04400.04400.0440360,995
Sep 4, 20240.05200.05200.05100.05100.051046,960
Sep 3, 20240.05200.05200.05200.05200.0520100,000
Sep 2, 20240.05300.05300.05200.05300.053040,492
Aug 30, 20240.05100.05100.05000.05100.051077,810
Aug 29, 20240.04950.04950.04950.04950.049540,000
Aug 28, 20240.05200.05200.04800.04800.0480494,629
Aug 27, 20240.05200.05200.05200.05200.052014,615
Aug 26, 20240.04700.05200.04700.05200.0520167,492
Aug 23, 20240.04500.04600.04400.04600.0460341,817
Aug 22, 20240.04700.04700.04400.04400.044080,369
Aug 21, 20240.05200.05200.05200.05200.052020,000
Aug 20, 20240.05200.05300.05000.05000.0500253,070
Aug 19, 20240.04900.04900.04700.04900.049018,156
Aug 16, 20240.04800.04800.04800.04800.0480170,600
Aug 15, 20240.05000.05000.04700.04700.0470505,309
Aug 14, 20240.04800.05000.04800.04800.0480166,093
Aug 13, 20240.04700.04700.04700.04700.0470-
Aug 12, 20240.05000.05500.04700.04700.0470231,830
Aug 9, 20240.04300.04300.04300.04300.0430-
Aug 8, 20240.04300.04300.04300.04300.0430-
Aug 7, 20240.04300.04300.04300.04300.04305,478
Aug 6, 20240.04900.04900.04500.04500.045022
Aug 5, 20240.05000.05000.05000.05000.0500-
Aug 2, 20240.04600.05000.04600.05000.0500554,958
Aug 1, 20240.04700.04700.04600.04600.046065,268
Jul 31, 20240.04500.04600.04200.04600.0460196,206
Jul 30, 20240.04300.04500.04200.04200.042036,405
Jul 29, 20240.04700.04700.04700.04700.0470-
Jul 26, 20240.04700.04700.04700.04700.0470125
Jul 25, 20240.04700.04900.04700.04700.047040,318
Jul 24, 20240.05000.05000.05000.05000.050030,000
Jul 23, 20240.05600.05600.05600.05600.0560-
Jul 22, 20240.05500.05900.05500.05600.0560102,023
Jul 19, 20240.05600.05600.05600.05600.05601,255
Jul 18, 20240.05700.05700.05700.05700.0570-
Jul 17, 20240.05700.05800.05700.05700.057070,710
Jul 16, 20240.06000.06000.06000.06000.060027,477
Jul 15, 20240.05500.05800.05500.05800.058048,041
Jul 12, 20240.05400.05500.05400.05500.055086,384
Jul 11, 20240.05100.05300.05000.05200.0520143,028
Jul 10, 20240.04300.04300.04300.04300.0430-
Jul 9, 20240.04700.04700.04000.04300.0430311,858
Jul 8, 20240.04700.04700.04700.04700.0470-
Jul 5, 20240.04700.04700.04700.04700.0470-
Jul 4, 20240.04700.04700.04700.04700.0470-
Jul 3, 20240.04800.04800.04700.04700.047042,714
Jul 2, 20240.05000.05000.05000.05000.0500-
Jul 1, 20240.05000.05000.05000.05000.050030,000
Jun 28, 20240.04800.04800.04800.04800.048077,317
Jun 27, 20240.04800.04800.04800.04800.048050,000
Jun 26, 20240.04800.04800.04800.04800.0480-
Jun 25, 20240.05500.05500.04800.04800.0480719,319
Jun 24, 20240.05600.05700.05500.05600.0560126,862
Jun 21, 20240.06000.06000.06000.06000.0600692
Jun 20, 20240.05500.06000.05500.06000.060032,243
Jun 19, 20240.06000.06000.06000.06000.060050,001
Jun 18, 20240.06500.06500.06400.06400.0640160,853
Jun 17, 20240.06600.06700.06300.06500.0650129,999
Jun 14, 20240.06500.07100.06500.07100.0710539,768
Jun 13, 20240.06800.06900.06500.06500.0650406,630
Jun 12, 20240.06600.06800.06600.06800.068080,371
Jun 11, 20240.06200.06500.06100.06500.0650395,688
Jun 7, 20240.06000.06000.05900.06000.0600224,355
Jun 6, 20240.05900.06000.05600.05900.0590144,358
Jun 5, 20240.05600.05600.05600.05600.056080,908
Jun 4, 20240.06400.06400.05400.06100.0610654,118
Jun 3, 20240.06500.07000.05700.06500.06501,701,756
May 31, 20240.05000.05600.05000.05600.05601,271,874
May 30, 20240.05500.05500.04700.04900.0490573,684
May 29, 20240.05300.05600.05200.05200.0520436,075
May 28, 20240.04600.05700.04600.05000.0500612,072
May 27, 20240.03600.03600.03600.03600.0360-
May 24, 20240.03600.03700.03600.03600.0360270,369
May 23, 20240.03700.03700.03700.03700.037011,682
May 22, 20240.03700.03700.03700.03700.0370-
May 21, 20240.03700.03700.03700.03700.0370-
May 20, 20240.03800.04000.03700.03700.0370384,665
May 17, 20240.03800.03800.03500.03500.0350179,699
May 16, 20240.04300.04300.04000.04000.0400190,639
May 15, 20240.04000.04300.04000.04300.0430100,000
May 14, 20240.03900.03900.03900.03900.039025,000
May 13, 20240.03700.03700.03700.03700.0370-
May 10, 20240.04000.04000.03700.03700.037012,225
May 9, 20240.03400.03500.03400.03500.035038,000
May 8, 20240.03500.03500.03500.03500.0350-
May 7, 20240.03600.03600.03400.03500.0350613,454
May 6, 20240.03600.03600.03600.03600.036020,497
May 3, 20240.03600.03600.03600.03600.03601,562
May 2, 20240.03900.03900.03900.03900.0390-
May 1, 20240.03900.03900.03900.03900.0390-
Apr 30, 20240.03900.03900.03900.03900.03901,414
Apr 29, 20240.03900.03900.03900.03900.03905,000
Apr 26, 20240.03700.03900.03600.03900.0390290,000
Apr 24, 20240.03900.03900.03900.03900.03908,691
Apr 23, 20240.03900.03900.03900.03900.0390-
Apr 22, 20240.03900.03900.03900.03900.03901,282
Apr 19, 20240.03800.04000.03600.03600.0360743,677
Apr 18, 20240.03500.03500.03500.03500.0350-
Apr 17, 20240.03500.03500.03500.03500.0350-
Apr 16, 20240.03500.03500.03500.03500.0350-
Apr 15, 20240.03500.03500.03500.03500.0350-
Apr 12, 20240.03900.03900.03500.03500.0350239,720
Apr 11, 20240.03900.03900.03900.03900.0390-
Apr 10, 20240.03900.03900.03900.03900.0390104,935
Apr 9, 20240.03900.03900.03900.03900.039077,665
Apr 8, 20240.03900.03900.03900.03900.039025,000
Apr 5, 20240.03900.03900.03900.03900.0390-
Apr 4, 20240.04300.04300.03900.03900.039015,203
Apr 3, 20240.04300.04300.04300.04300.04306,162
Apr 2, 20240.04000.04300.04000.04300.0430366,918
Mar 28, 20240.04300.04800.04300.04500.0450313,438
Mar 27, 20240.04000.04200.04000.04200.042041,315
Mar 26, 20240.03900.03900.03700.03700.037083,757
Mar 25, 20240.03700.03700.03700.03700.0370118,918
Mar 22, 20240.03200.03700.03200.03700.0370149,440
Mar 21, 20240.03100.03100.03100.03100.0310-
Mar 20, 20240.03100.03100.03100.03100.0310-
Mar 19, 20240.03100.03100.03100.03100.03103,135
Mar 18, 20240.03100.03100.03100.03100.031030,000
Mar 15, 20240.03500.03500.03500.03500.035027,446
Mar 14, 20240.03500.03500.03500.03500.035077,500
Mar 13, 20240.03200.03200.03200.03200.032040,000
Mar 12, 20240.03000.03000.03000.03000.030012,500

Related Tickers

CPO.AX Culpeo Minerals Limited
0.0160
-5.88%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NRX.AX Noronex Limited
0.0150
-6.25%
 
CVV.AX Caravel Minerals Limited
0.1700
+6.25%
 
GRX.AX GreenX Metals Limited
0.8600
+1.18%
 
MAC.AX MAC Copper Limited
16.27
+4.63%
 
CYM.AX Cyprium Metals Limited
0.0200
+11.11%