Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

King Copper Discovery Corp. (KCP.V)

Compare
0.1650
-0.0050
(-2.94%)
At close: April 17 at 3:50:38 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.16500.17000.16500.16500.165012,500
Apr 16, 20250.16000.17000.15500.17000.1700376,000
Apr 15, 20250.16500.16500.16500.16500.1650750
Apr 14, 20250.14500.15000.14500.15000.1500155,000
Apr 11, 20250.14500.14500.14000.14500.1450187,900
Apr 10, 20250.16000.16000.15000.15000.1500134,233
Apr 9, 20250.17000.17000.17000.17000.170084,000
Apr 8, 20250.17000.17000.17000.17000.170065,000
Apr 7, 20250.18500.18500.17000.17000.170040,555
Apr 4, 20250.19500.19500.18000.18000.1800227,500
Apr 3, 20250.18500.20000.18500.20000.200061,000
Apr 2, 20250.18000.19000.18000.18500.1850151,500
Apr 1, 20250.19000.19000.18000.18000.1800124,600
Mar 31, 20250.20000.20500.19000.19500.1950334,100
Mar 28, 20250.20500.21000.20000.20000.200072,500
Mar 27, 20250.21000.21000.21000.21000.210050,044
Mar 26, 20250.22500.25000.21500.21500.2150750,573
Mar 25, 20250.20000.25000.20000.22500.2250906,230
Mar 24, 20250.20000.20000.20000.20000.2000302,300
Mar 21, 20250.18000.22000.17500.20000.2000686,511
Mar 20, 20250.19000.19000.17000.18000.1800186,416
Mar 19, 20250.20000.20000.19000.19000.1900369,700
Mar 18, 20250.20500.21000.20000.20000.2000139,100
Mar 17, 20250.19000.21000.18000.21000.2100533,000
Mar 14, 20250.20500.20500.19000.19000.1900160,601
Mar 13, 20250.18500.27000.18500.22000.22003,389,483
Mar 12, 20250.15500.19000.15000.18000.1800175,999
Mar 11, 20250.14000.16000.13500.15500.1550452,500
Mar 10, 20250.14500.14500.14000.14000.1400193,000
Mar 7, 20250.14000.15500.14000.15500.1550260,500
Mar 6, 20250.15500.15500.14000.14500.1450185,000
Mar 5, 20250.13000.15500.13000.15500.1550299,000
Mar 4, 20250.13000.14000.12500.14000.1400294,500
Mar 3, 20250.13500.13500.13500.13500.135075,500
Feb 28, 20250.13000.13000.12000.13000.1300207,019
Feb 27, 20250.13000.14000.13000.13000.1300109,000
Feb 26, 20250.13500.13500.13000.13500.1350135,617
Feb 25, 20250.12000.13000.12000.13000.1300156,500
Feb 24, 20250.13000.13000.11500.12000.1200479,500
Feb 21, 20250.14500.15000.13500.13500.1350296,000
Feb 20, 20250.12500.15000.12500.14500.1450557,500
Feb 19, 20250.13000.13000.12000.13000.1300785,500
Feb 18, 20250.15000.15000.12500.13000.1300791,167
Feb 14, 20250.14000.16500.14000.15000.15003,266,750
Feb 13, 20250.08000.16000.08000.13500.13503,392,983
Feb 12, 20250.08000.09000.08000.09000.0900120,000
Feb 11, 20250.07500.07500.07500.07500.0750-
Feb 10, 20250.07000.08500.07000.07500.0750295,000
Feb 7, 20250.08000.08000.07500.07500.075033,000
Feb 6, 20250.08000.08000.07000.07500.07501,059,198
Feb 5, 20250.07000.08000.07000.08000.0800234,363
Feb 4, 20250.06000.06500.06000.06500.0650133,000
Feb 3, 20250.05000.05500.05000.05500.0550353,000
Jan 31, 20250.05500.05500.05500.05500.055050,000
Jan 30, 20250.05000.05000.05000.05000.05001,000
Jan 29, 20250.04500.05000.04500.05000.0500203,000
Jan 28, 20250.04000.04000.04000.04000.040016,000
Jan 27, 20250.04000.04000.04000.04000.040039,009
Jan 24, 20250.04500.04500.04000.04000.0400387,000
Jan 23, 20250.04500.04500.04500.04500.045050,000
Jan 22, 20250.03500.03500.03500.03500.03502,800
Jan 21, 20250.04000.04000.03500.03500.035065,000
Jan 20, 20250.04000.04000.04000.04000.0400363,000
Jan 17, 20250.04000.04000.04000.04000.040092,000
Jan 16, 20250.04500.04500.04000.04000.040048,000
Jan 15, 20250.04500.04500.04500.04500.045044,000
Jan 14, 20250.05000.05000.04500.04500.045040,000
Jan 13, 20250.04000.05000.04000.05000.050058,500
Jan 10, 20250.04500.04500.04500.04500.045069,000
Jan 9, 20250.04500.04500.04500.04500.0450100,000
Jan 8, 20250.04500.04500.04500.04500.0450150,500
Jan 7, 20250.04500.05000.04500.04500.0450157,500
Jan 6, 20250.05000.05000.05000.05000.0500-
Jan 3, 20250.05000.05000.05000.05000.0500187,000
Jan 2, 20250.05000.05000.05000.05000.050050,000
Dec 31, 20240.05000.05500.05000.05000.0500348,000
Dec 30, 20240.05000.05000.04500.04500.0450172,000
Dec 27, 20240.05500.05500.05000.05000.050052,890
Dec 24, 20240.05000.05000.05000.05000.050030,000
Dec 23, 20240.05000.05000.05000.05000.0500-
Dec 20, 20240.05000.05000.05000.05000.0500365,000
Dec 19, 20240.04500.05500.04500.05500.0550199,420
Dec 18, 20240.04500.04500.04500.04500.0450121,001
Dec 17, 20240.05000.05000.05000.05000.05008,000
Dec 16, 20240.05000.05000.04500.04500.0450232,000
Dec 13, 20240.04000.05000.04000.05000.0500655,358
Dec 12, 20240.03000.03500.03000.03500.03501,002,000
Dec 11, 20240.03500.03500.03000.03000.030052,100
Dec 10, 20240.03000.03000.03000.03000.0300-
Dec 9, 20240.03500.04000.03000.03000.03001,794,000
Dec 6, 20240.04000.04000.04000.04000.0400-
Dec 5, 20240.04000.04000.04000.04000.0400-
Dec 4, 20240.04000.04000.03500.04000.040096,000
Dec 3, 20240.03500.03500.03500.03500.03506,000
Dec 2, 20240.03500.04000.03500.04000.040023,000
Nov 29, 20240.03500.03500.03500.03500.03502,500
Nov 28, 20240.03500.03500.03500.03500.03501,669
Nov 27, 20240.03500.04000.03500.04000.040040,000
Nov 26, 20240.03500.03500.03500.03500.0350198,000
Nov 25, 20240.03500.03500.03500.03500.035075,000
Nov 22, 20240.03500.03500.03500.03500.035018,550
Nov 21, 20240.03500.03500.03500.03500.0350179,056
Nov 20, 20240.03500.03500.03500.03500.0350-
Nov 19, 20240.03500.03500.03500.03500.0350-
Nov 18, 20240.03500.03500.03500.03500.0350-
Nov 15, 20240.03500.03500.03500.03500.0350322,000
Nov 14, 20240.04000.04000.04000.04000.0400-
Nov 13, 20240.04000.04000.04000.04000.040023,000
Nov 12, 20240.04000.04000.04000.04000.0400-
Nov 11, 20240.04000.04000.04000.04000.0400100,000
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.04500.04500.03500.04000.0400151,000
Nov 6, 20240.04750.04750.04750.04750.04753,000
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.050033,000
Nov 1, 20240.05000.05000.05000.05000.05004,000
Oct 31, 20240.05000.05000.05000.05000.0500107,000
Oct 30, 20240.05000.05000.05000.05000.050034,050
Oct 29, 20240.05000.06000.05000.06000.060029,000
Oct 28, 20240.05000.05000.05000.05000.0500-
Oct 25, 20240.05000.05000.04500.05000.0500237,000
Oct 24, 20240.06000.06000.04500.05000.0500146,000
Oct 23, 20240.06000.06000.06000.06000.060078,400
Oct 22, 20240.06000.06500.06000.06500.0650169,000
Oct 21, 20240.06500.06500.06500.06500.0650-
Oct 18, 20240.06000.06500.06000.06500.065072,800
Oct 17, 20240.06500.06500.06500.06500.065032,000
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.07000.07000.07000.07000.0700-
Oct 11, 20240.07000.07000.07000.07000.070024,500
Oct 10, 20240.07000.07000.07000.07000.070027,000
Oct 9, 20240.06500.06500.06500.06500.0650-
Oct 8, 20240.06500.06500.06500.06500.065017,000
Oct 7, 20240.05500.06000.05500.06000.060066,517
Oct 4, 20240.06000.06000.06000.06000.060073,500
Oct 3, 20240.05500.05500.05500.05500.055064,000
Oct 2, 20240.06000.06000.06000.06000.060033,700
Oct 1, 20240.06500.06500.05500.06000.0600372,000
Sep 30, 20240.07000.07000.07000.07000.070063,000
Sep 27, 20240.07000.07000.07000.07000.070011,000
Sep 26, 20240.07000.07000.07000.07000.070040,000
Sep 25, 20240.06500.06500.06500.06500.065056,000
Sep 24, 20240.07000.07000.06500.06500.0650149,500
Sep 23, 20240.07500.07500.07000.07000.0700159,088
Sep 20, 20240.07500.07500.07500.07500.075012,500
Sep 19, 20240.07500.07500.07500.07500.07502,000
Sep 18, 20240.07500.07500.07500.07500.0750-
Sep 17, 20240.07500.07500.07500.07500.075012,100
Sep 16, 20240.08500.08500.08500.08500.085010,094
Sep 13, 20240.07500.07500.07500.07500.0750-
Sep 12, 20240.07500.07500.07500.07500.075023,000
Sep 11, 20240.08500.08500.08500.08500.0850-
Sep 10, 20240.08500.08500.08500.08500.0850-
Sep 9, 20240.08500.08500.08500.08500.0850-
Sep 6, 20240.08500.08500.08500.08500.085029,500
Sep 5, 20240.08000.08500.08000.08500.085098,400
Sep 4, 20240.07500.07500.07500.07500.075077,000
Sep 3, 20240.06500.07000.06500.07000.0700138,560
Aug 30, 20240.06000.07000.06000.06500.0650375,000
Aug 29, 20240.07500.07500.06000.06000.0600479,000
Aug 28, 20240.07500.07500.07500.07500.0750-
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.08000.08000.07000.07500.0750486,227
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08500.08500.08500.08500.085090,000
Aug 20, 20240.08500.08500.08500.08500.085048,002
Aug 19, 20240.08500.08500.08500.08500.085029,000
Aug 16, 20240.08000.08000.08000.08000.080025,000
Aug 15, 20240.08500.08500.07500.08000.0800252,150
Aug 14, 20240.08500.09000.08500.08500.0850148,500
Aug 13, 20240.08500.08500.08500.08500.0850-
Aug 12, 20240.08500.08500.08500.08500.085010,000
Aug 9, 20240.08000.08000.08000.08000.08008,000
Aug 8, 20240.08500.09000.08000.08000.0800217,000
Aug 7, 20240.08000.08000.08000.08000.0800100,000
Aug 6, 20240.08000.08000.08000.08000.080067,000
Aug 2, 20240.09000.09000.09000.09000.090030,650
Aug 1, 20240.09000.09000.09000.09000.090015,000
Jul 31, 20240.09000.09000.08500.09000.0900279,000
Jul 30, 20240.08500.08500.08500.08500.085014,500
Jul 29, 20240.09000.09000.09000.09000.0900-
Jul 26, 20240.08500.09000.08500.09000.090025,000
Jul 25, 20240.09000.09000.08500.08500.0850437,247
Jul 24, 20240.09000.09000.08500.09000.0900254,700
Jul 23, 20240.10000.10000.08500.08500.08501,197,500
Jul 22, 20240.12000.12000.10000.10500.10501,030,858
Jul 19, 20240.14000.14000.12500.13000.130051,400
Jul 18, 20240.17000.17000.17000.17000.1700502
Jul 17, 20240.18500.18500.18500.18500.1850500
Jul 16, 20240.14000.14000.13500.13500.135082,500
Jul 15, 20240.14000.14000.13000.13500.1350209,500
Jul 12, 20240.15500.15500.13500.14500.145087,400
Jul 11, 20240.18000.18000.16000.16000.160035,000
Jul 10, 20240.17500.17500.17500.17500.175011,000
Jul 9, 20240.18000.18000.18000.18000.180014,000
Jul 8, 20240.18000.18000.18000.18000.18002,000
Jul 5, 20240.21000.21000.18000.18000.180078,000
Jul 4, 20240.21000.21000.21000.21000.2100116,500
Jul 3, 20240.22000.22000.21000.21000.2100300,500
Jul 2, 20240.21500.21500.21000.21500.215027,000
Jun 28, 20240.20000.21000.19500.21000.2100323,334
Jun 27, 20240.21000.22000.21000.21500.215034,500
Jun 26, 20240.19500.22500.19500.20000.2000531,500
Jun 25, 20240.19000.19000.19000.19000.1900-
Jun 24, 20240.23500.24000.19000.19000.1900560,000
Jun 21, 20240.22500.23500.21500.22500.225056,500
Jun 20, 20240.24500.24500.24500.24500.2450-
Jun 19, 20240.24000.24500.24000.24500.245050,000
Jun 18, 20240.23000.24000.23000.23500.235069,500
Jun 17, 20240.24000.24000.23000.23000.230022,000
Jun 14, 20240.22500.23500.22500.22500.2250207,000
Jun 13, 20240.25500.26000.23000.23000.230051,000
Jun 12, 20240.22500.22500.22500.22500.2250-
Jun 11, 20240.25000.25000.22500.22500.2250144,500
Jun 10, 20240.22000.23000.22000.22500.225089,500
Jun 7, 20240.22500.22500.22000.22000.2200174,000
Jun 6, 20240.24000.26000.24000.24000.2400142,500
Jun 5, 20240.22500.24500.22500.24500.245030,500
Jun 4, 20240.22000.24000.22000.24000.2400146,500
Jun 3, 20240.22500.22500.22000.22000.220062,000
May 31, 20240.23000.24000.22000.22000.2200422,750
May 30, 20240.23000.23000.20000.21500.2150180,700
May 29, 20240.23000.23000.23000.23000.2300-
May 28, 20240.23000.23000.22000.23000.23009,000
May 27, 20240.23500.23500.21000.23500.235026,420
May 24, 20240.22500.24000.22500.23500.235075,370
May 23, 20240.21000.22000.20000.22000.2200128,900
May 22, 20240.20000.21000.19500.20500.2050164,500
May 21, 20240.15500.19500.15500.19500.1950190,001
May 17, 20240.14000.16000.14000.16000.160047,620
May 16, 20240.14000.14000.13500.13500.135026,100
May 15, 20240.14500.14500.13500.13500.1350131,000
May 14, 20240.14500.14500.14500.14500.14503,500
May 13, 20240.13500.14000.13500.13500.135090,000
May 10, 20240.14000.14000.13500.13500.135071,000
May 9, 20240.14500.14500.14000.14000.14009,500
May 8, 20240.16000.16000.15500.15500.15506,000
May 7, 20240.15000.15000.15000.15000.1500-
May 6, 20240.16000.16000.14500.15000.150026,000
May 3, 20240.16000.16000.16000.16000.160028,000
May 2, 20240.16000.16000.16000.16000.16008,000
May 1, 20240.18000.18000.16000.16000.16001,500
Apr 30, 20240.16000.18000.16000.18000.1800100,500
Apr 29, 20240.16000.16000.16000.16000.16003,700
Apr 26, 20240.16000.16000.16000.16000.1600-
Apr 25, 20240.15000.16000.15000.16000.160028,000
Apr 24, 20240.15000.15000.15000.15000.1500225,500
Apr 23, 20240.14000.15000.14000.15000.150014,000
Apr 22, 20240.15500.15500.13000.13000.130035,498
Apr 19, 20240.17000.17000.16000.16000.160046,000
Apr 18, 20240.17000.17000.17000.17000.17004,500
Apr 17, 20240.17500.17500.17000.17000.17009,000

Related Tickers

TUF.V Honey Badger Silver Inc.
0.1150
-4.17%
 
PNTR.V Pantera Silver Corp.
0.3200
-8.57%
 
SDRC Sidney Resources Corp.
0.2560
+5.87%
 
MMG.V Metallic Minerals Corp.
0.2200
-2.22%
 
SLS.TO Solaris Resources Inc.
4.7900
-0.42%
 
GMIN.TO G Mining Ventures Corp.
20.56
-3.70%
 
ITR.V Integra Resources Corp.
2.3200
-6.45%