Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.80	0.80	0.77	0.77	-	-2.53%	90,816
Mar 11, 2026	0.79	0.81	0.79	0.79	0.79	-3.66%	95,800
Mar 10, 2026	0.81	0.82	0.80	0.82	0.82	7.89%	130,648
Mar 9, 2026	0.76	0.80	0.74	0.76	0.76	-8.43%	328,174
Mar 6, 2026	0.82	0.83	0.76	0.83	0.83	3.75%	120,050
Mar 5, 2026	0.78	0.81	0.76	0.80	0.80	1.27%	156,985
Mar 4, 2026	0.79	0.90	0.77	0.79	0.79	-	339,135
Mar 3, 2026	0.70	0.79	0.67	0.79	0.79	14.49%	593,550
Mar 2, 2026	0.69	0.72	0.68	0.69	0.69	1.47%	298,942
Feb 27, 2026	0.70	0.71	0.67	0.68	0.68	-4.23%	179,860
Feb 26, 2026	0.68	0.71	0.68	0.71	0.71	2.90%	89,397
Feb 25, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	195,185
Feb 24, 2026	0.70	0.72	0.69	0.72	0.72	-	245,962
Feb 23, 2026	0.78	0.79	0.71	0.72	0.72	-4.00%	152,777
Feb 20, 2026	0.69	0.78	0.69	0.75	0.75	7.14%	275,740
Feb 19, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	171,444
Feb 18, 2026	0.71	0.76	0.70	0.71	0.71	-2.74%	46,608
Feb 17, 2026	0.76	0.78	0.72	0.73	0.73	-5.19%	240,695
Feb 13, 2026	0.79	0.84	0.77	0.77	0.77	-2.53%	154,742
Feb 12, 2026	0.83	0.84	0.79	0.79	0.79	-5.95%	351,192
Feb 11, 2026	0.82	0.86	0.81	0.84	0.84	1.20%	273,721
Feb 10, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	279,966
Feb 9, 2026	0.83	0.87	0.80	0.85	0.85	6.25%	427,416
Feb 6, 2026	0.74	0.83	0.74	0.80	0.80	14.29%	425,973
Feb 5, 2026	0.77	0.79	0.70	0.70	0.70	-6.67%	313,510
Feb 4, 2026	0.82	0.89	0.75	0.75	0.75	-8.54%	366,563
Feb 3, 2026	0.79	0.88	0.77	0.82	0.82	9.33%	1,122,978
Feb 2, 2026	0.67	0.79	0.65	0.75	0.75	10.29%	615,578
Jan 30, 2026	0.65	0.68	0.59	0.68	0.68	-	700,483
Jan 29, 2026	0.75	0.75	0.64	0.68	0.68	-8.11%	405,085
Jan 28, 2026	0.69	0.77	0.69	0.74	0.74	4.23%	478,314
Jan 27, 2026	0.62	0.71	0.58	0.71	0.71	16.39%	532,134
Jan 26, 2026	0.70	0.71	0.60	0.61	0.61	-6.15%	931,202
Jan 23, 2026	0.55	0.90	0.55	0.65	0.65	25.00%	3,592,234
Jan 22, 2026	0.47	0.53	0.45	0.52	0.52	19.54%	2,376,715
Jan 21, 2026	0.47	0.47	0.43	0.44	0.44	1.16%	335,384
Jan 20, 2026	0.43	0.47	0.40	0.43	0.43	2.38%	1,129,518
Jan 19, 2026	0.33	0.42	0.32	0.42	0.42	33.33%	976,935
Jan 16, 2026	0.31	0.33	0.29	0.32	0.32	5.00%	565,291
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-	303,159
Jan 14, 2026	0.31	0.32	0.29	0.30	0.30	3.45%	659,585
Jan 13, 2026	0.33	0.34	0.29	0.29	0.29	-6.45%	1,071,100
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	127,160
Jan 9, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	74,625
Jan 8, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	163,706
Jan 7, 2026	0.30	0.30	0.28	0.29	0.29	-	96,336
Jan 6, 2026	0.31	0.34	0.29	0.29	0.29	-4.92%	335,236
Jan 5, 2026	0.29	0.31	0.29	0.31	0.31	8.93%	412,597
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	56,000
Dec 31, 2025	0.26	0.29	0.26	0.28	0.28	7.84%	665,715