Kingfisher Metals Corp. (KGFMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1900
+0.0200 (11.76%)
Apr 30, 2025, 2:51 PM EDT
Kingfisher Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.31% | 5,000 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.23% | 100 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.35% | 150 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.37% | 5,000 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.71% | 3,000 |
| Apr 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.22% | 2,150 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.90% | 400 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 8.83% | 42,600 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.64% | 8,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.07% | 10,000 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.46% | 25,179 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.77% | 7,500 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.72% | 4,000 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.23% | 700 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | 12,500 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.05% | 67,550 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.85% | 37,550 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.94% | 1,150 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 4,500 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 64,900 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 49,000 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.16% | 25,000 |
| Mar 14, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 5.38% | 55,410 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.34% | 76,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.79% | 1,500 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30 |
| Mar 5, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -1.70% | 62,000 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.62% | 920 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.71% | 13,500 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 25.07% | 20,200 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.18% | 16,000 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.86% | 8,600 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Feb 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.47% | 5,500 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.04% | 1,588 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.71% | 7,000 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |