Kingfisher Metals Corp. (TSXV:KFR)
0.2700
-0.0100 (-3.57%)
Jul 4, 2025, 11:25 AM EDT
Kingfisher Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 17,000 |
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 |
May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 38,000 |
May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 11,000 |
May 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 48,000 |
May 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 20,000 |
May 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,500 |
May 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -8.33% | 100,700 |
May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 20,300 |
May 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Apr 30, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 23.08% | 99,000 |
Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
Apr 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 5,699 |
Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 2,000 |
Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 22.92% | 6,000 |