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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.48	0.46	0.46	0.49	0.42	225,898
August 12, 2025	0.5	0.48	0.48	0.5	0.47	75,238
August 11, 2025	0.46	0.49	0.49	0.49	0.46	148,628
August 08, 2025	0.45	0.46	0.46	0.46	0.44	119,318
August 07, 2025	0.45	0.45	0.45	0.46	0.44	172,728
August 06, 2025	0.47	0.44	0.44	0.47	0.43	268,933
August 05, 2025	0.41	0.46	0.46	0.47	0.41	786,160
August 01, 2025	0.32	0.39	0.39	0.39	0.32	511,536
July 31, 2025	0.28	0.31	0.31	0.33	0.28	201,669
July 30, 2025	0.28	0.27	0.27	0.29	0.27	102,500
July 29, 2025	0.28	0.26	0.26	0.28	0.25	132,450
July 28, 2025	0.31	0.28	0.28	0.31	0.28	153,667
July 25, 2025	0.31	0.31	0.31	0.31	0.31	37,697
July 24, 2025	0.33	0.31	0.31	0.33	0.3	133,008
July 23, 2025	0.31	0.32	0.32	0.32	0.31	27,000
July 22, 2025	0.3	0.31	0.31	0.31	0.28	216,500
July 21, 2025	0.3	0.3	0.3	0.31	0.29	204,500
July 18, 2025	0.29	0.29	0.29	0.29	0.28	13,000
July 17, 2025	0.28	0.29	0.29	0.29	0.28	4,220
July 16, 2025	0.28	0.28	0.28	0.3	0.28	187,479
July 15, 2025	0.29	0.29	0.29	0.29	0.28	35,500
July 14, 2025	0.29	0.29	0.29	0.29	0.28	68,706
July 11, 2025	0.28	0.29	0.29	0.29	0.28	58,500
July 10, 2025	0.27	0.28	0.28	0.29	0.27	43,520
July 09, 2025	0.28	0.27	0.27	0.28	0.27	200,500
July 08, 2025	0.28	0.29	0.29	0.29	0.27	121,468
July 07, 2025	0.28	0.28	0.28	0.28	0.26	110,156
July 04, 2025	0.28	0.28	0.28	0.28	0.27	29,500
July 03, 2025	0.27	0.28	0.28	0.28	0.26	126,050
July 02, 2025	0.3	0.27	0.27	0.32	0.27	476,073
June 30, 2025	0.26	0.29	0.29	0.29	0.26	118,550
June 27, 2025	0.28	0.25	0.25	0.28	0.25	19,700
June 26, 2025	0.28	0.29	0.29	0.29	0.27	60,500
June 25, 2025	0.3	0.3	0.3	0.3	0.3	12,000
June 24, 2025	0.28	0.3	0.3	0.3	0.28	48,000
June 23, 2025	0.29	0.29	0.29	0.3	0.28	47,500
June 20, 2025	0.28	0.28	0.28	0.28	0.28	31,000
June 19, 2025	0.31	0.29	0.29	0.31	0.28	165,500
June 18, 2025	0.29	0.29	0.29	0.29	0.29	185,500
June 17, 2025	0.28	0.29	0.29	0.29	0.28	42,550
June 16, 2025	0.3	0.29	0.29	0.3	0.29	28,880
June 13, 2025	0.31	0.29	0.29	0.31	0.28	124,010
June 12, 2025	0.3	0.31	0.31	0.32	0.3	142,000
June 11, 2025	0.32	0.32	0.32	0.32	0.32	18,000
June 10, 2025	0.31	0.32	0.32	0.33	0.31	97,100
June 09, 2025	0.31	0.32	0.32	0.32	0.31	75,500
June 06, 2025	0.32	0.31	0.31	0.32	0.31	48,498
June 05, 2025	0.35	0.33	0.33	0.35	0.32	219,562
June 04, 2025	0.32	0.34	0.34	0.34	0.32	154,000
June 03, 2025	0.3	0.32	0.32	0.32	0.3	100,530
June 02, 2025	0.32	0.32	0.32	0.32	0.31	24,882
May 30, 2025	0.29	0.32	0.32	0.32	0.29	597,500
May 29, 2025	0.31	0.28	0.28	0.31	0.28	86,500
May 28, 2025	0.3	0.28	0.28	0.34	0.28	289,174
May 27, 2025	0.27	0.3	0.3	0.3	0.26	17,225
May 26, 2025	0.29	0.26	0.26	0.29	0.26	112,008
May 23, 2025	0.26	0.27	0.27	0.28	0.26	314,386

Kingfisher Metals Corp. (KFR.V) TSXV