Kingfisher Metals Corp. (TSXV:KFR)
Canada · Delayed Price · Currency is CAD 1.180
+0.070 (6.31%)
Jun 1, 2026, 3:59 PM EST
Kingfisher Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.12 | 1.20 | 1.09 | 1.18 | 1.18 | 6.31% | 279,945 |
| May 29, 2026 | 1.10 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | 253,206 |
| May 28, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 289,607 |
| May 27, 2026 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 58,453 |
| May 26, 2026 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -7.02% | 127,427 |
| May 25, 2026 | 1.15 | 1.17 | 1.08 | 1.14 | 1.14 | - | 160,448 |
| May 22, 2026 | 1.14 | 1.17 | 1.07 | 1.14 | 1.14 | 1.79% | 345,328 |
| May 21, 2026 | 1.05 | 1.14 | 1.02 | 1.12 | 1.12 | 1.82% | 373,626 |
| May 20, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -5.17% | 95,186 |
| May 19, 2026 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | -4.53% | 211,142 |
| May 15, 2026 | 1.24 | 1.30 | 1.20 | 1.22 | 1.22 | -5.81% | 166,672 |
| May 14, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 185,739 |
| May 13, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -3.60% | 486,550 |
| May 12, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 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 |