Kingfisher Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.300 | 1.300 | 1.210 | 1.280 | 1.280 | 229,781 |
| 2026-07-21 | 1.210 | 1.310 | 1.170 | 1.240 | 1.240 | 1,233,558 |
| 2026-07-20 | 1.070 | 1.090 | 1.010 | 1.030 | 1.030 | 173,558 |
| 2026-07-17 | 1.060 | 1.070 | 1.010 | 1.020 | 1.020 | 194,897 |
| 2026-07-16 | 1.110 | 1.130 | 1.060 | 1.070 | 1.070 | 290,268 |
| 2026-07-15 | 1.150 | 1.180 | 1.060 | 1.080 | 1.080 | 644,629 |
| 2026-07-14 | 1.060 | 1.140 | 1.060 | 1.110 | 1.110 | 243,100 |
| 2026-07-13 | 1.090 | 1.200 | 1.020 | 1.020 | 1.020 | 573,702 |
| 2026-07-10 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 213,961 |
| 2026-07-09 | 1.100 | 1.100 | 1.020 | 1.040 | 1.040 | 572,046 |
| 2026-07-08 | 1.050 | 1.070 | 0.990 | 1.070 | 1.070 | 408,913 |
| 2026-07-07 | 1.150 | 1.150 | 1.050 | 1.065 | 1.065 | 316,606 |
| 2026-07-06 | 1.290 | 1.290 | 1.110 | 1.150 | 1.150 | 177,058 |
| 2026-07-03 | 1.270 | 1.330 | 1.240 | 1.250 | 1.250 | 235,566 |
| 2026-07-02 | 1.260 | 1.330 | 1.180 | 1.250 | 1.250 | 373,539 |
| 2026-06-30 | 1.220 | 1.300 | 1.140 | 1.290 | 1.290 | 268,179 |
| 2026-06-29 | 1.180 | 1.200 | 1.130 | 1.200 | 1.200 | 165,340 |
| 2026-06-26 | 1.080 | 1.180 | 1.040 | 1.180 | 1.180 | 173,123 |
| 2026-06-25 | 1.050 | 1.100 | 1.030 | 1.060 | 1.060 | 227,194 |
| 2026-06-24 | 1.080 | 1.130 | 1.030 | 1.060 | 1.060 | 126,882 |
| 2026-06-23 | 1.160 | 1.170 | 1.080 | 1.130 | 1.130 | 521,723 |
| 2026-06-22 | 1.330 | 1.330 | 1.160 | 1.190 | 1.190 | 310,407 |
| 2026-06-19 | 1.340 | 1.380 | 1.260 | 1.310 | 1.310 | 754,699 |
| 2026-06-18 | 1.260 | 1.390 | 1.240 | 1.390 | 1.390 | 285,626 |
| 2026-06-17 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 222,229 |
| 2026-06-16 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 163,090 |
| 2026-06-15 | 1.230 | 1.240 | 1.180 | 1.230 | 1.230 | 159,309 |
| 2026-06-12 | 1.150 | 1.230 | 1.090 | 1.220 | 1.220 | 522,715 |
| 2026-06-11 | 1.070 | 1.170 | 1.070 | 1.150 | 1.150 | 346,551 |
| 2026-06-10 | 1.040 | 1.100 | 0.980 | 1.050 | 1.050 | 267,257 |
| 2026-06-09 | 1.060 | 1.070 | 0.980 | 1.065 | 1.065 | 296,468 |
| 2026-06-08 | 1.040 | 1.090 | 1.020 | 1.060 | 1.060 | 175,039 |
| 2026-06-05 | 1.090 | 1.120 | 1.030 | 1.090 | 1.090 | 299,104 |
| 2026-06-04 | 1.110 | 1.170 | 1.090 | 1.150 | 1.150 | 142,292 |
| 2026-06-03 | 1.120 | 1.150 | 1.080 | 1.110 | 1.110 | 196,496 |
| 2026-06-02 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 177,324 |
| 2026-06-01 | 1.120 | 1.200 | 1.090 | 1.180 | 1.180 | 279,945 |
| 2026-05-29 | 1.100 | 1.110 | 1.040 | 1.110 | 1.110 | 253,206 |
| 2026-05-28 | 1.070 | 1.120 | 1.050 | 1.050 | 1.050 | 289,607 |
| 2026-05-27 | 1.080 | 1.130 | 1.060 | 1.110 | 1.110 | 58,453 |
| 2026-05-26 | 1.080 | 1.110 | 1.040 | 1.060 | 1.060 | 127,427 |
| 2026-05-25 | 1.150 | 1.170 | 1.080 | 1.140 | 1.140 | 160,448 |
| 2026-05-22 | 1.140 | 1.170 | 1.070 | 1.140 | 1.140 | 345,328 |
| 2026-05-21 | 1.050 | 1.140 | 1.020 | 1.120 | 1.120 | 373,626 |
| 2026-05-20 | 1.170 | 1.170 | 1.080 | 1.100 | 1.100 | 95,186 |
| 2026-05-19 | 1.210 | 1.210 | 1.110 | 1.160 | 1.160 | 211,142 |
| 2026-05-15 | 1.240 | 1.300 | 1.200 | 1.215 | 1.215 | 166,672 |
| 2026-05-14 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 185,739 |
| 2026-05-13 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 486,550 |
| 2026-05-12 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 321,908 |
| 2026-05-11 | 1.370 | 1.450 | 1.300 | 1.370 | 1.370 | 687,186 |
| 2026-05-08 | 1.230 | 1.300 | 1.210 | 1.300 | 1.300 | 618,003 |
| 2026-05-07 | 1.330 | 1.380 | 1.130 | 1.230 | 1.230 | 1,111,305 |
| 2026-05-06 | 1.100 | 1.240 | 1.020 | 1.240 | 1.240 | 791,660 |
| 2026-05-05 | 1.050 | 1.130 | 1.010 | 1.010 | 1.010 | 86,255 |
| 2026-05-04 | 1.150 | 1.160 | 1.000 | 1.040 | 1.040 | 256,041 |
| 2026-05-01 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 141,924 |
| 2026-04-30 | 1.060 | 1.160 | 1.050 | 1.100 | 1.100 | 262,965 |
| 2026-04-29 | 1.070 | 1.100 | 1.000 | 1.040 | 1.040 | 222,726 |
| 2026-04-28 | 1.000 | 1.090 | 0.950 | 1.070 | 1.070 | 575,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.