Skip to main content
Kingfisher Metals Corp. (TSXV:KFR)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
+0.090 (9.18%)
Apr 28, 2026, 3:59 PM EST

Kingfisher Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.080.951.00-2.04%349,435
Apr 27, 20261.001.000.950.980.98-195,176
Apr 24, 20261.001.020.960.980.981.03%59,970
Apr 23, 20261.141.140.970.970.97-11.82%138,620
Apr 22, 20261.001.161.001.101.108.37%375,351
Apr 21, 20261.091.090.981.021.02-4.25%497,101
Apr 20, 20261.021.090.971.061.064.95%536,573
Apr 17, 20260.981.020.981.011.017.45%489,188
Apr 16, 20260.790.980.790.940.9420.51%755,847
Apr 15, 20260.780.820.770.780.78-118,320
Apr 14, 20260.760.800.760.780.782.63%107,125
Apr 13, 20260.780.790.760.760.76-5.00%165,278
Apr 10, 20260.760.800.750.800.806.67%189,851
Apr 9, 20260.730.780.720.750.754.17%84,655
Apr 8, 20260.780.790.720.720.72-5.26%81,230
Apr 7, 20260.770.770.740.760.76-173,829
Apr 6, 20260.720.760.710.760.768.57%188,983
Apr 2, 20260.680.720.660.700.706.06%293,500
Apr 1, 20260.720.720.660.660.66-7.04%554,671
Mar 31, 20260.630.740.630.710.7112.70%329,575
Mar 30, 20260.640.640.610.630.63-109,591
Mar 27, 20260.620.650.610.630.631.61%111,371
Mar 26, 20260.650.650.610.620.62-4.62%338,516
Mar 25, 20260.630.670.630.650.658.33%590,692
Mar 24, 20260.580.620.560.600.603.45%397,255
Mar 23, 20260.550.620.550.580.58-734,285
Mar 20, 20260.610.620.570.580.58-6.45%223,953
Mar 19, 20260.620.630.570.620.62-6.06%584,746
Mar 18, 20260.680.700.640.660.66-2.94%423,344
Mar 17, 20260.710.710.670.680.68-4.90%196,050
Mar 16, 20260.680.760.680.720.720.70%192,824
Mar 13, 20260.730.760.680.710.71-2.74%765,667
Mar 12, 20260.800.800.730.730.73-7.59%219,766
Mar 11, 20260.790.810.790.790.79-3.66%95,800
Mar 10, 20260.810.820.800.820.827.89%130,648
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