Kingfisher Metals Corp. (TSXV:KFR)
Canada
· Delayed Price · Currency is CAD 0.2950
0.00 (0.00%)
Apr 24, 2025, 2:53 PM EDT
Kingfisher Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -18.64% | 46,735 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 11,500 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 4,715 |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 38,603 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,000 |
| Apr 14, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 15,000 |
| Apr 11, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 7.69% | 24,492 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 12,300 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 14.00% | 50,000 |
| Apr 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 16.28% | 14,500 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | 263,376 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 176,150 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 27,000 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.70% | 43,280 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 937 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 48,600 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 22,156 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36,000 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 91,780 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 30,122 |
| Mar 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 231,700 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 84,300 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 31,500 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 59,200 |
| Mar 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 44,000 |
| Mar 17, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 124,400 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 7.14% | 290,711 |
| Mar 13, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 147,975 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 10,000 |
| Mar 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 14,500 |
| Mar 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 86,502 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 100,840 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.53% | 46,250 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 51,500 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 25,000 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.26% | 17,500 |
| Feb 28, 2025 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 23.91% | 366,229 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 47,000 |
| Feb 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 21,500 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 7,500 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 47,000 |
| Feb 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,500 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 23,552 |
| Feb 19, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 9.09% | 97,375 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,000 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 24,500 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 43,000 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 84,492 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 18,000 |