Kingfisher Metals Corp. (TSXV:KFR)
Canada · Delayed Price · Currency is CAD 1.100
+0.020 (1.85%)
Sep 18, 2026, 3:59 PM EST
Kingfisher Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -4.65% | 285,378 |
| Aug 21, 2026 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | 3.20% | 175,707 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -3.85% | 343,447 |
| Aug 19, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 4.84% | 168,192 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -6.06% | 262,217 |
| Aug 17, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | - | 213,928 |
| Aug 14, 2026 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 0.76% | 323,374 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -7.75% | 395,555 |
| Aug 12, 2026 | 1.28 | 1.42 | 1.27 | 1.42 | 1.42 | 13.60% | 888,037 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.17 | 1.25 | 1.25 | -19.35% | 2,072,668 |
| Aug 10, 2026 | 1.62 | 1.67 | 1.55 | 1.55 | 1.55 | -4.32% | 258,258 |
| Aug 7, 2026 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 8.00% | 537,610 |
| Aug 6, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 4.90% | 827,241 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | - | 471,217 |
| Aug 4, 2026 | 1.31 | 1.50 | 1.31 | 1.43 | 1.43 | 11.72% | 337,076 |
| Jul 31, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 199,363 |
| Jul 30, 2026 | 1.26 | 1.36 | 1.25 | 1.36 | 1.36 | 6.25% | 333,761 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.22 | 1.28 | 1.28 | -2.29% | 347,038 |
| Jul 28, 2026 | 1.28 | 1.31 | 1.19 | 1.31 | 1.31 | 0.77% | 452,879 |
| Jul 27, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 11.11% | 652,170 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 424,211 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -7.81% | 349,204 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 3.23% | 229,781 |
| Jul 21, 2026 | 1.21 | 1.31 | 1.17 | 1.24 | 1.24 | 20.39% | 1,233,558 |
| Jul 20, 2026 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 173,558 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 194,897 |
| Jul 16, 2026 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 290,268 |
| Jul 15, 2026 | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -2.70% | 644,629 |
| Jul 14, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 8.82% | 243,100 |
| Jul 13, 2026 | 1.09 | 1.20 | 1.02 | 1.02 | 1.02 | -2.86% | 573,702 |
| Jul 10, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 213,961 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 572,046 |