Kingfisher Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.265	0.265	0.255	0.260	1.300	14,245
2022-01-07	0.270	0.270	0.260	0.260	1.300	27,348
2022-01-06	0.280	0.280	0.275	0.275	1.375	2,781
2022-01-05	0.305	0.305	0.275	0.295	1.475	33,416
2022-01-04	0.300	0.325	0.300	0.325	1.625	39,717
2021-12-31	0.300	0.300	0.300	0.300	1.500	600
2021-12-30	0.295	0.310	0.295	0.300	1.500	18,359
2021-12-29	0.290	0.295	0.275	0.295	1.475	17,867
2021-12-24	0.290	0.290	0.290	0.290	1.450	1,004
2021-12-23	0.280	0.290	0.275	0.290	1.450	18,525
2021-12-22	0.270	0.280	0.260	0.270	1.350	59,348
2021-12-21	0.270	0.280	0.270	0.280	1.400	89,700
2021-12-20	0.280	0.280	0.260	0.270	1.350	18,733
2021-12-17	0.260	0.265	0.260	0.260	1.300	44,800
2021-12-16	0.260	0.280	0.250	0.260	1.300	26,384
2021-12-15	0.275	0.280	0.260	0.260	1.300	33,200
2021-12-14	0.275	0.275	0.270	0.270	1.350	50,238
2021-12-13	0.260	0.285	0.260	0.260	1.300	19,904
2021-12-10	0.275	0.280	0.265	0.280	1.400	22,600
2021-12-09	0.270	0.275	0.260	0.270	1.350	14,870
2021-12-08	0.280	0.280	0.255	0.255	1.275	16,646
2021-12-07	0.255	0.270	0.255	0.270	1.350	42,489
2021-12-06	0.250	0.270	0.250	0.255	1.275	78,910
2021-12-03	0.250	0.260	0.250	0.255	1.275	76,961
2021-12-02	0.250	0.260	0.240	0.240	1.200	113,008
2021-12-01	0.290	0.295	0.270	0.270	1.350	53,303
2021-11-30	0.300	0.305	0.275	0.290	1.450	40,603
2021-11-29	0.330	0.330	0.290	0.300	1.500	24,205
2021-11-26	0.320	0.325	0.300	0.320	1.600	116,943
2021-11-25	0.330	0.330	0.310	0.315	1.575	8,110
2021-11-24	0.315	0.340	0.300	0.330	1.650	53,587
2021-11-23	0.290	0.320	0.290	0.300	1.500	109,515
2021-11-22	0.320	0.350	0.270	0.295	1.475	86,227
2021-11-19	0.330	0.345	0.310	0.320	1.600	121,982
2021-11-18	0.350	0.355	0.320	0.340	1.700	141,121
2021-11-17	0.370	0.380	0.340	0.355	1.775	114,496
2021-11-16	0.495	0.495	0.345	0.370	1.850	862,654
2021-11-15	0.500	0.520	0.485	0.510	2.550	31,236
2021-11-12	0.510	0.540	0.490	0.500	2.500	52,393
2021-11-11	0.500	0.550	0.495	0.500	2.500	57,824
2021-11-10	0.530	0.550	0.495	0.510	2.550	47,920
2021-11-09	0.490	0.530	0.490	0.530	2.650	44,505
2021-11-08	0.460	0.500	0.455	0.490	2.450	35,668
2021-11-05	0.460	0.470	0.445	0.470	2.350	39,990
2021-11-04	0.470	0.470	0.460	0.470	2.350	14,260
2021-11-03	0.480	0.480	0.470	0.470	2.350	8,927
2021-11-02	0.500	0.500	0.480	0.490	2.450	4,000
2021-11-01	0.490	0.530	0.485	0.530	2.650	37,500
2021-10-29	0.470	0.530	0.465	0.530	2.650	19,264
2021-10-28	0.500	0.500	0.465	0.475	2.375	19,640
2021-10-27	0.530	0.530	0.485	0.485	2.425	28,977
2021-10-26	0.510	0.520	0.510	0.510	2.550	19,642
2021-10-25	0.500	0.530	0.490	0.530	2.650	50,787
2021-10-22	0.450	0.520	0.450	0.510	2.550	91,184
2021-10-21	0.450	0.450	0.425	0.450	2.250	30,851

← NewerPage 21 of 21 · 1,255 trading days

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.