Kantra Copper Limited KAN
ASX · Australia · Non-Energy Minerals
AUD 1.22-0.00 (-0.41%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.22 | -0.41% | AUD 1.22 | AUD 1.24 | AUD 1.20 | 583.70K |
| 2026-10-01 | AUD 1.22 | +2.95% | AUD 1.18 | AUD 1.23 | AUD 1.14 | 901.28K |
| 2026-09-30 | AUD 1.18 | +0.85% | AUD 1.17 | AUD 1.18 | AUD 1.15 | 397.37K |
| 2026-09-29 | AUD 1.17 | +0.86% | AUD 1.17 | AUD 1.18 | AUD 1.16 |
| 279.70K |
| 2026-09-28 | AUD 1.16 | -2.10% | AUD 1.18 | AUD 1.18 | AUD 1.15 | 689.80K |
| 2026-09-25 | AUD 1.19 | +0.85% | AUD 1.18 | AUD 1.19 | AUD 1.16 | 582.20K |
| 2026-09-24 | AUD 1.18 | -2.07% | AUD 1.19 | AUD 1.19 | AUD 1.16 | 863.84K |
| 2026-09-23 | AUD 1.21 | +2.55% | AUD 1.18 | AUD 1.22 | AUD 1.18 | 1.09M |
| 2026-09-22 | AUD 1.17 | +0.43% | AUD 1.16 | AUD 1.18 | AUD 1.16 | 410.22K |
| 2026-09-21 | AUD 1.17 | +0.43% | AUD 1.16 | AUD 1.18 | AUD 1.16 | 205.37K |
| 2026-09-18 | AUD 1.16 | +0.87% | AUD 1.16 | AUD 1.20 | AUD 1.16 | 689.21K |
| 2026-09-17 | AUD 1.15 | +1.76% | AUD 1.09 | AUD 1.15 | AUD 1.09 | 702.51K |
| 2026-09-16 | AUD 1.13 | +5.09% | AUD 1.08 | AUD 1.14 | AUD 1.06 | 746.81K |
| 2026-09-15 | AUD 1.08 | -2.70% | AUD 1.08 | AUD 1.12 | AUD 1.02 | 1.08M |
| 2026-09-14 | AUD 1.11 | -3.48% | AUD 1.11 | AUD 1.12 | AUD 1.09 | 654.73K |
| 2026-09-11 | AUD 1.15 | -3.77% | AUD 1.14 | AUD 1.16 | AUD 1.11 | 1.83M |
| 2026-09-10 | AUD 1.20 | -4.02% | AUD 1.24 | AUD 1.25 | AUD 1.17 | 839.73K |
| 2026-09-09 | AUD 1.25 | +4.62% | AUD 1.20 | AUD 1.25 | AUD 1.18 | 953.09K |
| 2026-09-08 | AUD 1.19 | 0.00% | AUD 1.19 | AUD 1.23 | AUD 1.17 | 1.80M |
| 2026-09-07 | AUD 1.19 | +0.85% | AUD 1.17 | AUD 1.20 | AUD 1.15 | 798.32K |
| 2026-09-04 | AUD 1.18 | +8.26% | AUD 1.10 | AUD 1.18 | AUD 1.10 | 1.54M |
| 2026-09-03 | AUD 1.09 | +6.34% | AUD 1.04 | AUD 1.10 | AUD 1.04 | 841.83K |
| 2026-09-02 | AUD 1.02 | -6.82% | AUD 1.10 | AUD 1.10 | AUD 1.02 | 524.65K |
| 2026-09-01 | AUD 1.10 | 0.00% | AUD 1.12 | AUD 1.12 | AUD 1.09 | 200.34K |
| 2026-08-31 | AUD 1.10 | +3.77% | AUD 1.05 | AUD 1.12 | AUD 1.05 | 642.82K |
| 2026-08-28 | AUD 1.06 | -1.85% | AUD 1.08 | AUD 1.09 | AUD 1.03 | 508.94K |
| 2026-08-27 | AUD 1.08 | +0.47% | AUD 1.09 | AUD 1.09 | AUD 1.04 | 618.79K |
| 2026-08-26 | AUD 1.08 | +5.39% | AUD 1.02 | AUD 1.08 | AUD 1.02 | 344.71K |
| 2026-08-25 | AUD 1.02 | +0.49% | AUD 1.01 | AUD 1.04 | AUD 0.99 | 177.83K |
| 2026-08-24 | AUD 1.01 | +7.41% | AUD 0.96 | AUD 1.01 | AUD 0.96 | 652.65K |
| 2026-08-21 | AUD 0.94 | -0.53% | AUD 0.96 | AUD 0.96 | AUD 0.94 | 384.23K |
| 2026-08-20 | AUD 0.95 | 0.00% | AUD 0.95 | AUD 0.96 | AUD 0.94 | 366.93K |
| 2026-08-19 | AUD 0.95 | +2.15% | AUD 0.87 | AUD 0.96 | AUD 0.87 | 165.18K |
| 2026-08-18 | AUD 0.93 | -4.62% | AUD 0.99 | AUD 0.99 | AUD 0.93 | 637.75K |
| 2026-08-17 | AUD 0.97 | +3.17% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 300.93K |
| 2026-08-14 | AUD 0.94 | -1.56% | AUD 0.93 | AUD 0.96 | AUD 0.93 | 225.91K |
| 2026-08-13 | AUD 0.96 | 0.00% | AUD 0.96 | AUD 0.96 | AUD 0.94 | 490.76K |
| 2026-08-12 | AUD 0.96 | -3.03% | AUD 0.99 | AUD 1.00 | AUD 0.94 | 722.68K |
| 2026-08-11 | AUD 0.99 | +3.13% | AUD 0.96 | AUD 1.02 | AUD 0.96 | 1.72M |
| 2026-08-10 | AUD 0.96 | 0.00% | AUD 0.93 | AUD 0.97 | AUD 0.93 | 909.19K |
| 2026-08-07 | AUD 0.96 | -3.03% | AUD 0.94 | AUD 0.97 | AUD 0.93 | 571.84K |
| 2026-08-06 | AUD 0.99 | +8.20% | AUD 0.93 | AUD 0.99 | AUD 0.93 | 825.13K |
| 2026-08-05 | AUD 0.91 | +5.17% | AUD 0.88 | AUD 0.94 | AUD 0.87 | 681.61K |
| 2026-08-04 | AUD 0.87 | +1.75% | AUD 0.87 | AUD 0.88 | AUD 0.84 | 224.98K |
| 2026-08-03 | AUD 0.85 | +1.79% | AUD 0.82 | AUD 0.88 | AUD 0.82 | 329.31K |
| 2026-07-31 | AUD 0.84 | +1.82% | AUD 0.82 | AUD 0.85 | AUD 0.82 | 184.02K |
| 2026-07-30 | AUD 0.82 | +1.85% | AUD 0.79 | AUD 0.82 | AUD 0.78 | 402.69K |
| 2026-07-29 | AUD 0.81 | +1.89% | AUD 0.81 | AUD 0.85 | AUD 0.79 | 630.11K |
| 2026-07-28 | AUD 0.79 | -8.62% | AUD 0.87 | AUD 0.87 | AUD 0.79 | 493.65K |
| 2026-07-27 | AUD 0.87 | +1.75% | AUD 0.87 | AUD 0.87 | AUD 0.85 | 213.46K |
| 2026-07-24 | AUD 0.85 | -3.39% | AUD 0.87 | AUD 0.88 | AUD 0.85 | 250.82K |
| 2026-07-23 | AUD 0.88 | -3.28% | AUD 0.88 | AUD 0.90 | AUD 0.87 | 216.16K |
| 2026-07-22 | AUD 0.91 | +1.67% | AUD 0.93 | AUD 0.93 | AUD 0.91 | 213.41K |
| 2026-07-21 | AUD 0.90 | +7.14% | AUD 0.85 | AUD 0.90 | AUD 0.84 | 811.93K |
| 2026-07-20 | AUD 0.84 | -5.08% | AUD 0.84 | AUD 0.85 | AUD 0.82 | 482.92K |
| 2026-07-17 | AUD 0.88 | -9.23% | AUD 0.94 | AUD 0.94 | AUD 0.87 | 1.54M |
| 2026-07-16 | AUD 0.97 | -1.52% | AUD 0.97 | AUD 0.99 | AUD 0.96 | 415.52K |
| 2026-07-15 | AUD 0.99 | +3.13% | AUD 0.96 | AUD 1.00 | AUD 0.96 | 1.56M |
| 2026-07-14 | AUD 0.96 | +1.59% | AUD 0.93 | AUD 0.96 | AUD 0.88 | 760.53K |
| 2026-07-13 | AUD 0.94 | +1.61% | AUD 0.94 | AUD 0.96 | AUD 0.91 | 568.41K |
| 2026-07-10 | AUD 0.93 | 0.00% | AUD 0.91 | AUD 0.94 | AUD 0.91 | 794.54K |
| 2026-07-09 | AUD 0.93 | 0.00% | AUD 0.93 | AUD 0.96 | AUD 0.90 | 1.24M |
| 2026-07-08 | AUD 0.93 | +3.33% | AUD 0.90 | AUD 0.93 | AUD 0.87 | 1.79M |
| 2026-07-07 | AUD 0.90 | +5.26% | AUD 0.84 | AUD 0.93 | AUD 0.83 | 1.47M |
| 2026-07-06 | AUD 0.85 | 0.00% | AUD 0.85 | AUD 0.87 | AUD 0.84 | 270.36K |
| 2026-07-03 | AUD 0.85 | 0.00% | AUD 0.85 | AUD 0.87 | AUD 0.84 | 417.04K |
| 2026-07-02 | AUD 0.85 | +9.62% | AUD 0.79 | AUD 0.85 | AUD 0.79 | 950.43K |
| 2026-07-01 | AUD 0.78 | -1.89% | AUD 0.81 | AUD 0.81 | AUD 0.78 | 333.54K |
| 2026-06-30 | AUD 0.79 | +6.00% | AUD 0.76 | AUD 0.79 | AUD 0.76 | 1.15M |
| 2026-06-29 | AUD 0.75 | -1.96% | AUD 0.76 | AUD 0.78 | AUD 0.75 | 506.60K |
| 2026-06-26 | AUD 0.76 | 0.00% | AUD 0.76 | AUD 0.78 | AUD 0.75 | 501.17K |
| 2026-06-25 | AUD 0.76 | -3.77% | AUD 0.76 | AUD 0.77 | AUD 0.74 | 963.87K |
| 2026-06-24 | AUD 0.79 | 0.00% | AUD 0.76 | AUD 0.79 | AUD 0.75 | 550.90K |
| 2026-06-23 | AUD 0.79 | -1.85% | AUD 0.81 | AUD 0.81 | AUD 0.76 | 809.68K |
| 2026-06-22 | AUD 0.81 | 0.00% | AUD 0.79 | AUD 0.81 | AUD 0.76 | 488.32K |
| 2026-06-19 | AUD 0.81 | +1.89% | AUD 0.82 | AUD 0.82 | AUD 0.78 | 377.74K |
| 2026-06-18 | AUD 0.79 | -5.36% | AUD 0.82 | AUD 0.82 | AUD 0.79 | 834.64K |
| 2026-06-17 | AUD 0.84 | +5.66% | AUD 0.81 | AUD 0.85 | AUD 0.81 | 963.62K |
| 2026-06-16 | AUD 0.79 | +1.92% | AUD 0.79 | AUD 0.81 | AUD 0.78 | 803.08K |
| 2026-06-15 | AUD 0.78 | +1.96% | AUD 0.76 | AUD 0.79 | AUD 0.76 | 788.35K |
| 2026-06-12 | AUD 0.76 | +4.08% | AUD 0.75 | AUD 0.77 | AUD 0.75 | 934.60K |
| 2026-06-11 | AUD 0.73 | -2.00% | AUD 0.73 | AUD 0.73 | AUD 0.70 | 1.31M |
| 2026-06-10 | AUD 0.75 | 0.00% | AUD 0.73 | AUD 0.75 | AUD 0.72 | 960.93K |
| 2026-06-09 | AUD 0.75 | +2.04% | AUD 0.73 | AUD 0.75 | AUD 0.72 | 1.53M |
| 2026-06-05 | AUD 0.73 | -2.00% | AUD 0.76 | AUD 0.78 | AUD 0.73 | 762.11K |
| 2026-06-04 | AUD 0.75 | +2.04% | AUD 0.73 | AUD 0.76 | AUD 0.72 | 1.13M |
| 2026-06-03 | AUD 0.73 | +6.52% | AUD 0.70 | AUD 0.75 | AUD 0.70 | 1.19M |
| 2026-06-02 | AUD 0.69 | 0.00% | AUD 0.69 | AUD 0.70 | AUD 0.67 | 639.93K |
| 2026-06-01 | AUD 0.69 | +2.22% | AUD 0.69 | AUD 0.69 | AUD 0.67 | 87.96K |
| 2026-05-29 | AUD 0.67 | -2.17% | AUD 0.69 | AUD 0.70 | AUD 0.67 | 425.72K |