Kingfisher Metals Corp. (TSXV:KFR)
Canada · Delayed Price · Currency is CAD 1.020
+0.080 (8.51%)
Nov 4, 2026, 4:00 PM EST
Kingfisher Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | 8.51% | 167,407 |
| Nov 3, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 1.08% | 60,190 |
| Nov 2, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -7.00% | 104,191 |
| Oct 30, 2026 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | -2.91% | 162,670 |
| Oct 29, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | - | 28,241 |
| Oct 28, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 70,266 |
| Oct 27, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 168,554 |
| Oct 26, 2026 | 1.04 | 1.08 | 0.99 | 1.03 | 1.03 | - | 408,798 |
| Oct 23, 2026 | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 163,518 |
| Oct 22, 2026 | 1.04 | 1.04 | 0.93 | 0.98 | 0.98 | -2.00% | 275,508 |
| Oct 21, 2026 | 0.95 | 1.07 | 0.93 | 1.00 | 1.00 | 9.89% | 729,085 |
| Oct 20, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | - | 274,089 |
| Oct 19, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -1.09% | 111,905 |
| Oct 16, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | - | 518,935 |
| Oct 15, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 326,679 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -6.86% | 237,798 |
| Oct 13, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 106,308 |
| Oct 9, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 60,289 |
| Oct 8, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 524,155 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 266,838 |
| Oct 6, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 200,860 |
| Oct 5, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 122,278 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 120,150 |
| Oct 1, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 400,767 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 190,212 |
| Sep 29, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 91,429 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -4.46% | 118,594 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 111,534 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | -1.77% | 70,451 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | - | 196,585 |
| Sep 22, 2026 | 1.19 | 1.21 | 1.11 | 1.13 | 1.13 | -6.61% | 482,456 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.14 | 1.21 | 1.21 | 10.00% | 713,420 |
| Sep 18, 2026 | 1.07 | 1.12 | 1.03 | 1.10 | 1.10 | 1.85% | 286,844 |
| Sep 17, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.89% | 126,419 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 198,236 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 98,170 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 211,653 |
| Sep 11, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 75,490 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -3.45% | 143,824 |
| Sep 9, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 226,251 |
| Sep 8, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 242,471 |
| Sep 4, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 127,504 |
| Sep 3, 2026 | 1.20 | 1.26 | 1.17 | 1.17 | 1.17 | 0.86% | 97,773 |
| Sep 2, 2026 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | 0.87% | 277,596 |
| Sep 1, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 219,465 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -6.45% | 400,522 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -5.34% | 152,563 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 149,845 |
| Aug 26, 2026 | 1.24 | 1.33 | 1.24 | 1.27 | 1.27 | 1.60% | 730,804 |
| Aug 25, 2026 | 1.23 | 1.28 | 1.19 | 1.25 | 1.25 | 1.63% | 685,628 |