Kingfisher Metals Corp. (TSXV:KFR)
Canada flag Canada · Delayed Price · Currency is CAD
0.3100
-0.0050 (-1.59%)
Jul 24, 2025, 4:00 PM EDT

Kingfisher Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.330.330.300.300.30-4.76%127,508
Jul 23, 20250.310.320.310.320.323.28%27,000
Jul 22, 20250.300.310.290.310.311.67%216,500
Jul 21, 20250.300.310.290.300.303.45%204,500
Jul 18, 20250.290.290.290.290.29-13,000
Jul 17, 20250.290.290.290.290.291.75%4,220
Jul 16, 20250.290.300.290.290.29-1.72%187,479
Jul 15, 20250.290.290.290.290.29-35,500
Jul 14, 20250.290.290.280.290.29-68,706
Jul 11, 20250.280.290.280.290.293.57%58,500
Jul 10, 20250.270.290.270.280.285.66%43,520
Jul 9, 20250.290.290.270.270.27-8.62%200,500
Jul 8, 20250.280.290.270.290.291.75%121,468
Jul 7, 20250.280.290.260.290.291.79%110,156
Jul 4, 20250.280.280.270.280.28-29,500
Jul 3, 20250.270.280.260.280.283.70%126,050
Jul 2, 20250.300.320.270.270.27-6.90%476,073
Jun 30, 20250.260.290.260.290.2916.00%118,550
Jun 27, 20250.280.280.250.250.25-13.79%19,700
Jun 26, 20250.280.290.270.290.29-3.33%60,500
Jun 25, 20250.300.300.300.300.30-12,000
Jun 24, 20250.280.300.280.300.303.45%48,000
Jun 23, 20250.290.300.280.290.293.57%47,500
Jun 20, 20250.290.290.280.280.28-3.45%31,000
Jun 19, 20250.310.310.280.290.29-165,500
Jun 18, 20250.290.290.290.290.29-185,500
Jun 17, 20250.280.290.280.290.29-42,550
Jun 16, 20250.300.300.290.290.29-28,880
Jun 13, 20250.310.310.280.290.29-6.45%124,010
Jun 12, 20250.300.320.300.310.31-1.59%142,000
Jun 11, 20250.320.320.320.320.32-1.56%18,000
Jun 10, 20250.310.330.310.320.32-97,100
Jun 9, 20250.310.320.310.320.323.23%75,500
Jun 6, 20250.320.320.310.310.31-6.06%48,498
Jun 5, 20250.350.350.320.330.33-2.94%219,562
Jun 4, 20250.320.340.320.340.346.25%154,000
Jun 3, 20250.300.320.300.320.32-100,530
Jun 2, 20250.320.320.310.320.321.59%24,882
May 30, 20250.290.320.290.320.3212.50%597,500
May 29, 20250.310.310.280.280.28-86,500
May 28, 20250.300.340.280.280.28-5.08%289,174
May 27, 20250.270.300.260.300.3013.46%17,225
May 26, 20250.290.290.260.260.26-1.89%112,008
May 23, 20250.260.280.260.270.27-3.64%314,386
May 22, 20250.290.290.270.280.28-1.79%163,800
May 21, 20250.290.290.280.280.28-3.45%110,000
May 20, 20250.280.290.250.290.293.57%383,290
May 16, 20250.290.290.280.280.28-9.68%143,665
May 15, 20250.310.310.310.310.31-3.13%8,000
May 14, 20250.320.320.320.320.328.47%102,100