Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.72	0.72	0.67	0.70	-	-1.41%	235,134
Mar 31, 2026	0.63	0.74	0.63	0.71	0.71	12.70%	329,575
Mar 30, 2026	0.64	0.64	0.61	0.63	0.63	-	109,591
Mar 27, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	111,371
Mar 26, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	338,516
Mar 25, 2026	0.63	0.67	0.63	0.65	0.65	8.33%	590,692
Mar 24, 2026	0.58	0.62	0.56	0.60	0.60	3.45%	397,255
Mar 23, 2026	0.55	0.62	0.55	0.58	0.58	-	734,285
Mar 20, 2026	0.61	0.62	0.57	0.58	0.58	-6.45%	223,953
Mar 19, 2026	0.62	0.63	0.57	0.62	0.62	-6.06%	584,746
Mar 18, 2026	0.68	0.70	0.64	0.66	0.66	-2.94%	423,344
Mar 17, 2026	0.71	0.71	0.67	0.68	0.68	-4.90%	196,050
Mar 16, 2026	0.68	0.76	0.68	0.72	0.72	0.70%	192,824
Mar 13, 2026	0.73	0.76	0.68	0.71	0.71	-2.74%	765,667
Mar 12, 2026	0.80	0.80	0.73	0.73	0.73	-7.59%	219,766
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