Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	127,508
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	27,000
Jul 22, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	216,500
Jul 21, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	204,500
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-	13,000
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	4,220
Jul 16, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	187,479
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	-	35,500
Jul 14, 2025	0.29	0.29	0.28	0.29	0.29	-	68,706
Jul 11, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	58,500
Jul 10, 2025	0.27	0.29	0.27	0.28	0.28	5.66%	43,520
Jul 9, 2025	0.29	0.29	0.27	0.27	0.27	-8.62%	200,500
Jul 8, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	121,468
Jul 7, 2025	0.28	0.29	0.26	0.29	0.29	1.79%	110,156
Jul 4, 2025	0.28	0.28	0.27	0.28	0.28	-	29,500
Jul 3, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	126,050
Jul 2, 2025	0.30	0.32	0.27	0.27	0.27	-6.90%	476,073
Jun 30, 2025	0.26	0.29	0.26	0.29	0.29	16.00%	118,550
Jun 27, 2025	0.28	0.28	0.25	0.25	0.25	-13.79%	19,700
Jun 26, 2025	0.28	0.29	0.27	0.29	0.29	-3.33%	60,500
Jun 25, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000
Jun 24, 2025	0.28	0.30	0.28	0.30	0.30	3.45%	48,000
Jun 23, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	47,500
Jun 20, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	31,000
Jun 19, 2025	0.31	0.31	0.28	0.29	0.29	-	165,500
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-	185,500
Jun 17, 2025	0.28	0.29	0.28	0.29	0.29	-	42,550
Jun 16, 2025	0.30	0.30	0.29	0.29	0.29	-	28,880
Jun 13, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	124,010
Jun 12, 2025	0.30	0.32	0.30	0.31	0.31	-1.59%	142,000
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	18,000
Jun 10, 2025	0.31	0.33	0.31	0.32	0.32	-	97,100
Jun 9, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	75,500
Jun 6, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	48,498
Jun 5, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	219,562
Jun 4, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	154,000
Jun 3, 2025	0.30	0.32	0.30	0.32	0.32	-	100,530
Jun 2, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	24,882
May 30, 2025	0.29	0.32	0.29	0.32	0.32	12.50%	597,500
May 29, 2025	0.31	0.31	0.28	0.28	0.28	-	86,500
May 28, 2025	0.30	0.34	0.28	0.28	0.28	-5.08%	289,174
May 27, 2025	0.27	0.30	0.26	0.30	0.30	13.46%	17,225
May 26, 2025	0.29	0.29	0.26	0.26	0.26	-1.89%	112,008
May 23, 2025	0.26	0.28	0.26	0.27	0.27	-3.64%	314,386
May 22, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	163,800
May 21, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	110,000
May 20, 2025	0.28	0.29	0.25	0.29	0.29	3.57%	383,290
May 16, 2025	0.29	0.29	0.28	0.28	0.28	-9.68%	143,665
May 15, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	8,000
May 14, 2025	0.32	0.32	0.32	0.32	0.32	8.47%	102,100