Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.40	1.40	1.35	1.39	-	1.46%	321,908
May 11, 2026	1.37	1.45	1.30	1.37	1.37	5.38%	687,186
May 8, 2026	1.23	1.30	1.21	1.30	1.30	5.69%	618,003
May 7, 2026	1.33	1.38	1.13	1.23	1.23	-0.81%	1,111,305
May 6, 2026	1.10	1.24	1.02	1.24	1.24	22.77%	791,660
May 5, 2026	1.05	1.13	1.01	1.01	1.01	-2.88%	86,255
May 4, 2026	1.15	1.16	1.00	1.04	1.04	-9.57%	256,041
May 1, 2026	1.15	1.16	1.12	1.15	1.15	4.55%	141,924
Apr 30, 2026	1.06	1.16	1.05	1.10	1.10	5.77%	262,965
Apr 29, 2026	1.07	1.10	1.00	1.04	1.04	-2.80%	222,726
Apr 28, 2026	1.00	1.09	0.95	1.07	1.07	9.18%	575,312
Apr 27, 2026	1.00	1.00	0.95	0.98	0.98	-	195,176
Apr 24, 2026	1.00	1.02	0.96	0.98	0.98	1.03%	59,970
Apr 23, 2026	1.14	1.14	0.97	0.97	0.97	-11.82%	138,620
Apr 22, 2026	1.00	1.16	1.00	1.10	1.10	8.37%	375,351
Apr 21, 2026	1.09	1.09	0.98	1.02	1.02	-4.25%	497,101
Apr 20, 2026	1.02	1.09	0.97	1.06	1.06	4.95%	536,573
Apr 17, 2026	0.98	1.02	0.98	1.01	1.01	7.45%	489,188
Apr 16, 2026	0.79	0.98	0.79	0.94	0.94	20.51%	755,847
Apr 15, 2026	0.78	0.82	0.77	0.78	0.78	-	118,320
Apr 14, 2026	0.76	0.80	0.76	0.78	0.78	2.63%	107,125
Apr 13, 2026	0.78	0.79	0.76	0.76	0.76	-5.00%	165,278
Apr 10, 2026	0.76	0.80	0.75	0.80	0.80	6.67%	189,851
Apr 9, 2026	0.73	0.78	0.72	0.75	0.75	4.17%	84,655
Apr 8, 2026	0.78	0.79	0.72	0.72	0.72	-5.26%	81,230
Apr 7, 2026	0.77	0.77	0.74	0.76	0.76	-	173,829
Apr 6, 2026	0.72	0.76	0.71	0.76	0.76	8.57%	188,983
Apr 2, 2026	0.68	0.72	0.66	0.70	0.70	6.06%	293,500
Apr 1, 2026	0.72	0.72	0.66	0.66	0.66	-7.04%	554,671
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