Kingfisher Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.450	0.455	0.435	0.445	0.445	172,728
2025-08-06	0.465	0.465	0.425	0.435	0.435	268,933
2025-08-05	0.410	0.470	0.410	0.460	0.460	786,160
2025-08-01	0.320	0.390	0.320	0.390	0.390	511,536
2025-07-31	0.285	0.325	0.285	0.310	0.310	201,669
2025-07-30	0.275	0.290	0.270	0.270	0.270	102,500
2025-07-29	0.275	0.280	0.250	0.260	0.260	132,450
2025-07-28	0.310	0.310	0.275	0.275	0.275	153,667
2025-07-25	0.305	0.310	0.305	0.310	0.310	37,697
2025-07-24	0.325	0.330	0.300	0.310	0.310	133,008
2025-07-23	0.305	0.315	0.305	0.315	0.315	27,000
2025-07-22	0.300	0.305	0.285	0.305	0.305	216,500
2025-07-21	0.295	0.310	0.290	0.300	0.300	204,500
2025-07-18	0.290	0.290	0.285	0.290	0.290	13,000
2025-07-17	0.285	0.290	0.285	0.290	0.290	4,220
2025-07-16	0.285	0.295	0.285	0.285	0.285	187,479
2025-07-15	0.290	0.290	0.285	0.290	0.290	35,500
2025-07-14	0.290	0.290	0.280	0.290	0.290	68,706
2025-07-11	0.275	0.290	0.275	0.290	0.290	58,500
2025-07-10	0.270	0.290	0.270	0.280	0.280	43,520
2025-07-09	0.285	0.285	0.265	0.265	0.265	200,500
2025-07-08	0.280	0.290	0.270	0.290	0.290	121,468
2025-07-07	0.280	0.285	0.255	0.285	0.285	110,156
2025-07-04	0.280	0.280	0.270	0.280	0.280	29,500
2025-07-03	0.270	0.280	0.255	0.280	0.280	126,050
2025-07-02	0.300	0.320	0.270	0.270	0.270	476,073
2025-06-30	0.255	0.290	0.255	0.290	0.290	118,550
2025-06-27	0.275	0.280	0.250	0.250	0.250	19,700
2025-06-26	0.280	0.290	0.270	0.290	0.290	60,500
2025-06-25	0.300	0.300	0.300	0.300	0.300	12,000
2025-06-24	0.280	0.300	0.280	0.300	0.300	48,000
2025-06-23	0.290	0.300	0.280	0.290	0.290	47,500
2025-06-20	0.285	0.285	0.280	0.280	0.280	31,000
2025-06-19	0.305	0.305	0.280	0.290	0.290	165,500
2025-06-18	0.290	0.290	0.290	0.290	0.290	185,500
2025-06-17	0.280	0.290	0.280	0.290	0.290	42,550
2025-06-16	0.295	0.300	0.290	0.290	0.290	28,880
2025-06-13	0.310	0.310	0.280	0.290	0.290	124,010
2025-06-12	0.300	0.315	0.300	0.310	0.310	142,000
2025-06-11	0.315	0.315	0.315	0.315	0.315	18,000
2025-06-10	0.310	0.330	0.310	0.320	0.320	97,100
2025-06-09	0.310	0.320	0.310	0.320	0.320	75,500
2025-06-06	0.320	0.320	0.305	0.310	0.310	48,498
2025-06-05	0.345	0.345	0.320	0.330	0.330	219,562
2025-06-04	0.320	0.340	0.320	0.340	0.340	154,000
2025-06-03	0.295	0.320	0.295	0.320	0.320	100,530
2025-06-02	0.320	0.320	0.310	0.320	0.320	24,882
2025-05-30	0.290	0.320	0.290	0.315	0.315	597,500
2025-05-29	0.305	0.305	0.280	0.280	0.280	86,500
2025-05-28	0.295	0.340	0.280	0.280	0.280	289,174
2025-05-27	0.270	0.295	0.260	0.295	0.295	17,225
2025-05-26	0.290	0.290	0.260	0.260	0.260	112,008
2025-05-23	0.260	0.275	0.260	0.265	0.265	314,386
2025-05-22	0.285	0.290	0.265	0.275	0.275	163,800
2025-05-21	0.285	0.290	0.280	0.280	0.280	110,000
2025-05-20	0.280	0.290	0.250	0.290	0.290	383,290
2025-05-16	0.290	0.290	0.275	0.280	0.280	143,665
2025-05-15	0.310	0.310	0.310	0.310	0.310	8,000
2025-05-14	0.320	0.320	0.315	0.320	0.320	102,100
2025-05-13	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 6 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.