Kingfisher Metals Corp. - KFR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.26	0.26	0.26	0.27	0.26	96,819
November 06, 2025	0.28	0.26	0.26	0.28	0.25	137,750
November 05, 2025	0.27	0.26	0.26	0.27	0.26	55,800
November 04, 2025	0.3	0.26	0.26	0.3	0.26	263,900
November 03, 2025	0.28	0.28	0.28	0.29	0.28	63,000
October 31, 2025	0.31	0.29	0.29	0.32	0.29	217,073
October 30, 2025	0.32	0.31	0.31	0.32	0.31	150,500
October 29, 2025	0.34	0.32	0.32	0.34	0.32	104,873
October 28, 2025	0.3	0.32	0.32	0.33	0.3	149,780
October 27, 2025	0.29	0.3	0.3	0.3	0.28	104,887
October 24, 2025	0.28	0.29	0.29	0.29	0.28	26,500
October 23, 2025	0.29	0.28	0.28	0.29	0.28	36,000
October 22, 2025	0.27	0.29	0.29	0.3	0.27	236,182
October 21, 2025	0.29	0.28	0.28	0.29	0.27	216,239
October 20, 2025	0.28	0.29	0.29	0.29	0.28	26,000
October 17, 2025	0.27	0.27	0.27	0.28	0.26	163,559
October 16, 2025	0.31	0.28	0.28	0.31	0.27	581,324
October 15, 2025	0.32	0.31	0.31	0.32	0.3	56,938
October 14, 2025	0.31	0.32	0.32	0.34	0.3	479,300
October 10, 2025	0.31	0.3	0.3	0.31	0.3	225,350
October 09, 2025	0.31	0.31	0.31	0.32	0.3	92,873
October 08, 2025	0.3	0.31	0.31	0.32	0.28	532,007
October 07, 2025	0.31	0.3	0.3	0.31	0.28	203,350
October 06, 2025	0.35	0.31	0.31	0.35	0.3	404,041
October 03, 2025	0.31	0.33	0.33	0.33	0.31	161,750
October 02, 2025	0.32	0.32	0.32	0.33	0.31	165,820
October 01, 2025	0.35	0.32	0.32	0.35	0.32	96,147
September 30, 2025	0.34	0.34	0.34	0.35	0.33	188,203
September 29, 2025	0.35	0.34	0.34	0.36	0.34	135,975
September 26, 2025	0.34	0.35	0.35	0.35	0.33	165,000
September 25, 2025	0.33	0.33	0.33	0.33	0.31	114,710
September 24, 2025	0.37	0.34	0.34	0.37	0.32	350,230
September 23, 2025	0.34	0.34	0.34	0.38	0.33	846,950
September 22, 2025	0.31	0.33	0.33	0.33	0.28	602,504
September 19, 2025	0.31	0.31	0.31	0.31	0.3	140,630
September 18, 2025	0.34	0.33	0.33	0.34	0.32	148,800
September 17, 2025	0.34	0.34	0.34	0.34	0.34	23,000
September 16, 2025	0.37	0.34	0.34	0.37	0.34	137,140
September 15, 2025	0.35	0.36	0.36	0.38	0.35	114,549
September 12, 2025	0.38	0.35	0.35	0.38	0.34	180,793
September 11, 2025	0.37	0.38	0.38	0.38	0.35	242,120
September 10, 2025	0.42	0.35	0.35	0.44	0.33	836,042
September 09, 2025	0.4	0.41	0.41	0.41	0.39	58,371
September 08, 2025	0.41	0.42	0.42	0.42	0.4	119,127
September 05, 2025	0.4	0.41	0.41	0.43	0.38	114,242
September 04, 2025	0.4	0.4	0.4	0.41	0.4	87,000
September 03, 2025	0.42	0.41	0.41	0.42	0.4	243,842
September 02, 2025	0.43	0.42	0.42	0.44	0.41	266,810
August 29, 2025	0.42	0.42	0.42	0.42	0.42	118,850
August 28, 2025	0.43	0.42	0.42	0.44	0.42	243,848
August 27, 2025	0.44	0.43	0.43	0.44	0.43	52,621
August 26, 2025	0.4	0.43	0.43	0.44	0.4	186,000
August 25, 2025	0.44	0.41	0.41	0.44	0.41	20,646
August 22, 2025	0.42	0.43	0.43	0.44	0.42	79,500
August 21, 2025	0.43	0.42	0.42	0.43	0.42	13,939
August 20, 2025	0.43	0.44	0.44	0.44	0.43	32,762
August 19, 2025	0.45	0.41	0.41	0.46	0.38	204,005
August 18, 2025	0.46	0.46	0.46	0.46	0.46	24,764
August 15, 2025	0.46	0.46	0.46	0.47	0.45	117,135
August 14, 2025	0.46	0.45	0.45	0.46	0.43	257,205

Kingfisher Metals Corp. (KFR.V) TSXV