Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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