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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.25	0.24	0.24	0.25	0.23	91,841
December 03, 2025	0.23	0.24	0.24	0.24	0.23	1.13M
December 02, 2025	0.23	0.23	0.23	0.23	0.22	88,400
December 01, 2025	0.22	0.23	0.23	0.23	0.22	443,511
November 28, 2025	0.23	0.22	0.22	0.23	0.22	369,499
November 27, 2025	0.24	0.23	0.23	0.24	0.23	39,500
November 26, 2025	0.23	0.24	0.24	0.24	0.23	533,145
November 25, 2025	0.23	0.23	0.23	0.23	0.23	73,032
November 24, 2025	0.24	0.24	0.24	0.27	0.23	66,129
November 21, 2025	0.22	0.24	0.24	0.24	0.22	313,200
November 20, 2025	0.24	0.23	0.23	0.24	0.23	273,140
November 19, 2025	0.25	0.24	0.24	0.25	0.24	59,134
November 18, 2025	0.25	0.25	0.25	0.27	0.25	207,280
November 17, 2025	0.25	0.24	0.24	0.27	0.24	410,049
November 14, 2025	0.26	0.25	0.25	0.26	0.25	170,300
November 13, 2025	0.26	0.26	0.26	0.27	0.26	28,000
November 12, 2025	0.27	0.26	0.26	0.27	0.26	144,770
November 11, 2025	0.27	0.27	0.27	0.27	0.26	115,000
November 10, 2025	0.27	0.26	0.26	0.27	0.25	617,100
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

Kingfisher Metals Corp. (KFR.V) TSXV