Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	1.00	1.09	1.00	1.04	-	2.46%	64,891
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
Mar 2, 2026	0.69	0.72	0.68	0.69	0.69	1.47%	298,942
Feb 27, 2026	0.70	0.71	0.67	0.68	0.68	-4.23%	179,860
Feb 26, 2026	0.68	0.71	0.68	0.71	0.71	2.90%	89,397
Feb 25, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	195,185
Feb 24, 2026	0.70	0.72	0.69	0.72	0.72	-	245,962
Feb 23, 2026	0.78	0.79	0.71	0.72	0.72	-4.00%	152,777
Feb 20, 2026	0.69	0.78	0.69	0.75	0.75	7.14%	275,740
Feb 19, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	171,444
Feb 18, 2026	0.71	0.76	0.70	0.71	0.71	-2.74%	46,608
Feb 17, 2026	0.76	0.78	0.72	0.73	0.73	-5.19%	240,695
Feb 13, 2026	0.79	0.84	0.77	0.77	0.77	-2.53%	154,742
Feb 12, 2026	0.83	0.84	0.79	0.79	0.79	-5.95%	351,192
Feb 11, 2026	0.82	0.86	0.81	0.84	0.84	1.20%	273,721
Feb 10, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	279,966