Kingfisher Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.285	0.290	0.280	0.280	0.280	63,000
2025-10-31	0.305	0.315	0.290	0.290	0.290	217,073
2025-10-30	0.315	0.315	0.310	0.310	0.310	150,500
2025-10-29	0.340	0.340	0.315	0.315	0.315	104,873
2025-10-28	0.300	0.330	0.300	0.320	0.320	149,780
2025-10-27	0.290	0.300	0.285	0.300	0.300	104,887
2025-10-24	0.285	0.290	0.285	0.290	0.290	26,500
2025-10-23	0.290	0.290	0.285	0.285	0.285	36,000
2025-10-22	0.270	0.295	0.270	0.290	0.290	236,182
2025-10-21	0.290	0.290	0.265	0.275	0.275	216,239
2025-10-20	0.275	0.290	0.275	0.290	0.290	26,000
2025-10-17	0.270	0.275	0.260	0.270	0.270	163,559
2025-10-16	0.310	0.310	0.270	0.275	0.275	581,324
2025-10-15	0.315	0.320	0.300	0.305	0.305	56,938
2025-10-14	0.310	0.340	0.300	0.315	0.315	479,300
2025-10-10	0.305	0.310	0.295	0.300	0.300	225,350
2025-10-09	0.305	0.320	0.300	0.310	0.310	92,873
2025-10-08	0.300	0.315	0.285	0.305	0.305	532,007
2025-10-07	0.305	0.305	0.280	0.300	0.300	203,350
2025-10-06	0.345	0.345	0.300	0.305	0.305	404,041
2025-10-03	0.310	0.330	0.310	0.330	0.330	161,750
2025-10-02	0.320	0.325	0.310	0.320	0.320	165,820
2025-10-01	0.345	0.345	0.315	0.320	0.320	96,147
2025-09-30	0.335	0.345	0.325	0.335	0.335	188,203
2025-09-29	0.345	0.360	0.340	0.340	0.340	135,975
2025-09-26	0.335	0.350	0.325	0.350	0.350	165,000
2025-09-25	0.330	0.333	0.310	0.330	0.330	114,710
2025-09-24	0.365	0.365	0.315	0.335	0.335	350,230
2025-09-23	0.335	0.375	0.330	0.335	0.335	846,950
2025-09-22	0.305	0.325	0.285	0.325	0.325	602,504
2025-09-19	0.310	0.310	0.300	0.310	0.310	140,630
2025-09-18	0.340	0.340	0.315	0.325	0.325	148,800
2025-09-17	0.335	0.340	0.335	0.340	0.340	23,000
2025-09-16	0.370	0.370	0.340	0.340	0.340	137,140
2025-09-15	0.350	0.380	0.350	0.360	0.360	114,549
2025-09-12	0.375	0.375	0.335	0.350	0.350	180,793
2025-09-11	0.365	0.375	0.350	0.375	0.375	242,120
2025-09-10	0.420	0.435	0.330	0.350	0.350	836,042
2025-09-09	0.400	0.405	0.390	0.405	0.405	58,371
2025-09-08	0.405	0.415	0.400	0.415	0.415	119,127
2025-09-05	0.400	0.425	0.380	0.405	0.405	114,242
2025-09-04	0.400	0.410	0.400	0.400	0.400	87,000
2025-09-03	0.420	0.420	0.400	0.410	0.410	243,842
2025-09-02	0.425	0.435	0.410	0.420	0.420	266,810
2025-08-29	0.415	0.420	0.415	0.420	0.420	118,850
2025-08-28	0.430	0.440	0.415	0.420	0.420	243,848
2025-08-27	0.440	0.440	0.430	0.430	0.430	52,621
2025-08-26	0.395	0.440	0.395	0.430	0.430	186,000
2025-08-25	0.440	0.440	0.410	0.410	0.410	20,646
2025-08-22	0.420	0.440	0.420	0.430	0.430	79,500
2025-08-21	0.425	0.425	0.415	0.420	0.420	13,939
2025-08-20	0.425	0.440	0.425	0.435	0.435	32,762
2025-08-19	0.450	0.455	0.380	0.405	0.405	204,005
2025-08-18	0.460	0.460	0.455	0.455	0.455	24,764
2025-08-15	0.455	0.465	0.445	0.455	0.455	117,135
2025-08-14	0.460	0.460	0.425	0.450	0.450	257,205
2025-08-13	0.480	0.490	0.420	0.455	0.455	225,898
2025-08-12	0.495	0.495	0.470	0.480	0.480	75,238
2025-08-11	0.460	0.490	0.455	0.490	0.490	148,628
2025-08-08	0.445	0.455	0.440	0.455	0.455	119,318

← NewerPage 5 of 21 · 1,258 trading daysOlder →

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.