Skip to main content
Kingfisher Metals Corp. (TSXV:KFR)
Canada flag Canada · Delayed Price · Currency is CAD
0.760
-0.070 (-8.43%)
Mar 9, 2026, 3:59 PM EST

Kingfisher Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.800.740.760.76-8.43%328,174
Mar 6, 20260.820.830.760.830.833.75%120,050
Mar 5, 20260.780.810.760.800.801.27%156,985
Mar 4, 20260.790.900.770.790.79-339,135
Mar 3, 20260.700.790.670.790.7914.49%593,550
Mar 2, 20260.690.720.680.690.691.47%298,942
Feb 27, 20260.700.710.670.680.68-4.23%179,860
Feb 26, 20260.680.710.680.710.712.90%89,397
Feb 25, 20260.730.730.690.690.69-4.17%195,185
Feb 24, 20260.700.720.690.720.72-245,962
Feb 23, 20260.780.790.710.720.72-4.00%152,777
Feb 20, 20260.690.780.690.750.757.14%275,740
Feb 19, 20260.710.720.690.700.70-1.41%171,444
Feb 18, 20260.710.760.700.710.71-2.74%46,608
Feb 17, 20260.760.780.720.730.73-5.19%240,695
Feb 13, 20260.790.840.770.770.77-2.53%154,742
Feb 12, 20260.830.840.790.790.79-5.95%351,192
Feb 11, 20260.820.860.810.840.841.20%273,721
Feb 10, 20260.850.850.820.830.83-2.35%279,966
Feb 9, 20260.830.870.800.850.856.25%427,416
Feb 6, 20260.740.830.740.800.8014.29%425,973
Feb 5, 20260.770.790.700.700.70-6.67%313,510
Feb 4, 20260.820.890.750.750.75-8.54%366,563
Feb 3, 20260.790.880.770.820.829.33%1,122,978
Feb 2, 20260.670.790.650.750.7510.29%615,578
Jan 30, 20260.650.680.590.680.68-700,483
Jan 29, 20260.750.750.640.680.68-8.11%405,085
Jan 28, 20260.690.770.690.740.744.23%478,314
Jan 27, 20260.620.710.580.710.7116.39%532,134
Jan 26, 20260.700.710.600.610.61-6.15%931,202
Jan 23, 20260.550.900.550.650.6525.00%3,592,234
Jan 22, 20260.470.530.450.520.5219.54%2,376,715
Jan 21, 20260.470.470.430.440.441.16%335,384
Jan 20, 20260.430.470.400.430.432.38%1,129,518
Jan 19, 20260.330.420.320.420.4233.33%976,935
Jan 16, 20260.310.330.290.320.325.00%565,291
Jan 15, 20260.310.310.300.300.30-303,159
Jan 14, 20260.310.320.290.300.303.45%659,585
Jan 13, 20260.330.340.290.290.29-6.45%1,071,100
Jan 12, 20260.310.320.310.310.313.33%127,160
Jan 9, 20260.310.310.290.300.30-1.64%74,625
Jan 8, 20260.290.310.290.310.315.17%163,706
Jan 7, 20260.300.300.280.290.29-96,336
Jan 6, 20260.310.340.290.290.29-4.92%335,236
Jan 5, 20260.290.310.290.310.318.93%412,597
Jan 2, 20260.280.280.280.280.281.82%56,000
Dec 31, 20250.260.290.260.280.287.84%665,715
Dec 30, 20250.250.260.250.260.26-330,250
Dec 29, 20250.260.260.260.260.26-1.92%136,593
Dec 24, 20250.260.260.260.260.26-31,825
Dec 23, 20250.280.280.260.260.26-5.45%284,648
Dec 22, 20250.260.290.260.280.283.77%490,150
Dec 19, 20250.270.270.260.270.27-3.64%351,212
Dec 18, 20250.260.280.260.280.287.84%149,500
Dec 17, 20250.260.260.250.260.26-157,346
Dec 16, 20250.260.260.260.260.262.00%167,500
Dec 15, 20250.250.260.250.250.25-3.85%37,200
Dec 12, 20250.260.270.260.260.26-42,700
Dec 11, 20250.270.270.260.260.26-3.70%273,084
Dec 10, 20250.270.270.270.270.271.89%269,000
Dec 9, 20250.270.270.270.270.271.92%244,490
Dec 8, 20250.260.270.260.260.26-147,177
Dec 5, 20250.240.260.240.260.268.33%463,300
Dec 4, 20250.250.250.230.240.24-91,841
Dec 3, 20250.230.240.230.240.244.35%1,128,400
Dec 2, 20250.230.230.220.230.23-88,400
Dec 1, 20250.220.230.220.230.234.55%443,511
Nov 28, 20250.230.230.220.220.22-4.35%369,499
Nov 27, 20250.240.240.230.230.23-2.13%39,500
Nov 26, 20250.230.240.230.240.244.44%533,145
Nov 25, 20250.230.230.230.230.23-6.25%73,032
Nov 24, 20250.240.270.230.240.242.13%66,129
Nov 21, 20250.220.240.220.240.244.44%313,200
Nov 20, 20250.240.240.230.230.23-4.26%273,140
Nov 19, 20250.250.250.240.240.24-4.08%59,134
Nov 18, 20250.250.270.250.250.252.08%207,280
Nov 17, 20250.250.270.240.240.24-4.00%410,049
Nov 14, 20250.260.260.250.250.25-3.85%170,300
Nov 13, 20250.260.270.260.260.26-28,000
Nov 12, 20250.270.270.260.260.26-1.89%144,770
Nov 11, 20250.270.270.260.270.273.92%115,000
Nov 10, 20250.270.270.250.260.26-617,100
Nov 7, 20250.260.270.260.260.26-1.92%96,819
Nov 6, 20250.280.280.250.260.26-137,750
Nov 5, 20250.270.270.260.260.26-55,800
Nov 4, 20250.300.300.260.260.26-7.14%263,900
Nov 3, 20250.290.290.280.280.28-3.45%63,000
Oct 31, 20250.310.320.290.290.29-6.45%217,073
Oct 30, 20250.320.320.310.310.31-1.59%150,500
Oct 29, 20250.340.340.320.320.32-1.56%104,873
Oct 28, 20250.300.330.300.320.326.67%149,780
Oct 27, 20250.290.300.290.300.303.45%104,887
Oct 24, 20250.290.290.290.290.291.75%26,500
Oct 23, 20250.290.290.290.290.29-1.72%36,000
Oct 22, 20250.270.300.270.290.295.45%236,182
Oct 21, 20250.290.290.270.280.28-5.17%216,239
Oct 20, 20250.280.290.280.290.297.41%26,000
Oct 17, 20250.270.280.260.270.27-1.82%163,559
Oct 16, 20250.310.310.270.280.28-9.84%581,324
Oct 15, 20250.320.320.300.310.31-3.17%56,938