ASX · KAN · stock
Kantra Copper Limited (KAN) stock price history
Every ASX trading session of Kantra Copper Limited from Jul 29, 1994 to Sep 28, 2026: 8,211 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAN adjusted close, 1994 to 2026
- A$125.29
- All time high, 1994
- A$1.25
- 52 week high, A$0.4500 low
- 8,211
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
KAN key facts
- Kantra Copper Limited (KAN) closed at A$1.16 on Sep 28, 2026 on ASX.
- KAN's all time high close is A$125.29, set on Aug 31, 1994; its all time low close is A$0.3200 on Jun 8, 2016.
- KAN's 52 week range is A$0.4500 to A$1.25.
- KAN returned +84.9% over the year to Sep 28, 2026 and +46.5% over five years.
- Over ten years KAN returned +21%, +2.0% a year compounded.
- KAN's deepest drawdown was -99.7% from Oct 28, 1994 to Jun 8, 2016.
- DataCedar holds 8,211 daily sessions of KAN history from Jul 29, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAN price chart, 1994 to 2026
KAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | +52.3% |
| 6 months | +115.7% |
| Year to date | +68.8% |
| 1 year | +84.9% |
| 3 years | +36.3% |
| 5 years | +46.5% |
| 10 years | +21.3% |
| Since Jul 29, 1994 | -99.0% |
| Compound annual growth, 32.2 years | -13.4% |
KAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$125.29 on Aug 31, 1994
- All time low close
- A$0.3200 on Jun 8, 2016
- 52 week high
- A$1.25 on Sep 9, 2026
- 52 week low
- A$0.4500 on Nov 23, 2025
- Deepest drawdown
- -99.7% from Oct 28, 1994 to Jun 8, 2016, not yet recovered
- Best single session
- +196.3% on Feb 27, 1997
- Worst single session
- -77.4% on Jan 12, 1999
- Volatility, 1 year annualised
- 68.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +225%
- Worst calendar year
- 2016, -74%
KAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jul 29, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7200 | A$1.25 | A$0.4950 | A$1.16 | +68.8% | 155.1M | 188 |
| 2025 | A$0.7650 | A$0.8700 | A$0.4350 | A$0.6900 | -11.5% | 134M | 253 |
| 2024 | A$1.41 | A$1.44 | A$0.7050 | A$0.7800 | -44.7% | 65.6M | 254 |
| 2023 | A$0.8250 | A$1.42 | A$0.6450 | A$1.41 | +74.1% | 42.2M | 252 |
| 2022 | A$0.8100 | A$1.39 | A$0.4950 | A$0.8100 | 0.0% | 19.5M | 251 |
| 2021 | A$0.4800 | A$1.50 | A$0.4650 | A$0.8100 | +68.8% | 26.8M | 254 |
| 2020 | A$0.8659 | A$0.9979 | A$0.4109 | A$0.4800 | -45.5% | 4M | 255 |
| 2019 | A$1.05 | A$1.22 | A$0.8218 | A$0.8805 | -15.8% | 3.6M | 253 |
| 2018 | A$1.10 | A$1.29 | A$0.9231 | A$1.05 | -1.2% | 4.9M | 253 |
| 2017 | A$0.5539 | A$1.22 | A$0.5170 | A$1.06 | +104.8% | 4.3M | 252 |
| 2016 | A$1.91 | A$2.03 | A$0.3077 | A$0.5170 | -73.8% | 6.3M | 253 |
| 2015 | A$5.35 | A$5.35 | A$1.78 | A$1.97 | -63.6% | 3.1M | 255 |
| 2014 | A$8.56 | A$9.52 | A$4.33 | A$5.41 | -37.5% | 2.3M | 253 |
| 2013 | A$10.58 | A$13.95 | A$5.00 | A$8.66 | -14.3% | 5.8M | 253 |
| 2012 | A$18.76 | A$25.98 | A$6.54 | A$10.10 | -46.2% | 5.7M | 253 |
| 2011 | A$28.38 | A$34.63 | A$16.84 | A$18.76 | -32.8% | 6.4M | 248 |
| 2010 | A$40.89 | A$50.03 | A$24.05 | A$27.90 | -31.8% | 4.2M | 253 |
| 2009 | A$13.49 | A$42.33 | A$9.21 | A$40.89 | +225.5% | 3.9M | 254 |
| 2008 | A$27.92 | A$40.94 | A$6.70 | A$12.56 | -55.0% | 1.2M | 254 |
| 2007 | A$25.59 | A$65.14 | A$19.08 | A$27.92 | +9.1% | 2.1M | 253 |
| 2006 | A$16.28 | A$30.71 | A$14.89 | A$25.59 | +57.1% | 1.6M | 252 |
| 2005 | A$19.54 | A$22.33 | A$11.63 | A$16.28 | -20.5% | 1M | 252 |
| 2004 | A$14.89 | A$24.66 | A$14.89 | A$20.47 | +37.5% | 908.2K | 261 |
| 2003 | A$5.14 | A$20.01 | A$4.65 | A$14.89 | +217.5% | 167.1K | 261 |
| 2002 | A$5.14 | A$6.53 | A$4.69 | A$4.69 | -8.7% | 0 | 261 |
| 2001 | A$6.03 | A$11.61 | A$4.63 | A$5.14 | -15.6% | 142 | 261 |
| 2000 | A$12.56 | A$12.56 | A$4.19 | A$6.09 | -51.6% | 210 | 261 |
| 1999 | A$5.58 | A$13.96 | A$4.63 | A$12.56 | -49.2% | 542 | 253 |
| 1998 | A$43.11 | A$43.11 | A$24.73 | A$24.73 | -42.6% | 0 | 260 |
| 1997 | A$48.19 | A$121.74 | A$40.58 | A$43.11 | -10.5% | 0 | 261 |
| 1996 | A$38.04 | A$50.72 | A$29.93 | A$48.19 | +26.7% | 0 | 262 |
| 1995 | A$98.91 | A$98.91 | A$32.97 | A$38.04 | -61.5% | 0 | 261 |
| 1994 | A$118.69 | A$125.29 | A$98.91 | A$98.91 | n/a | 0 | 111 |
KAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.16 | +5.9% |
| August 2026 | A$1.10 | +31.0% |
| July 2026 | A$0.8400 | +5.7% |
| June 2026 | A$0.7950 | +17.8% |
| May 2026 | A$0.6750 | +12.5% |
| April 2026 | A$0.6000 | +8.1% |
| March 2026 | A$0.5550 | -24.5% |
| February 2026 | A$0.7350 | -9.3% |
| January 2026 | A$0.8100 | +17.4% |
| December 2025 | A$0.6900 | +35.3% |
| November 2025 | A$0.5100 | -8.1% |
| October 2025 | A$0.5550 | -5.1% |
About the KAN data
Daily bars. 8,211 sessions from Jul 29, 1994 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KAN share price history
