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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.69	0.75	0.75	0.78	0.69	275,740
February 19, 2026	0.71	0.7	0.7	0.72	0.69	171,444
February 18, 2026	0.71	0.71	0.71	0.76	0.7	46,608
February 17, 2026	0.76	0.73	0.73	0.78	0.72	240,695
February 13, 2026	0.79	0.77	0.77	0.84	0.77	154,742
February 12, 2026	0.83	0.79	0.79	0.84	0.79	351,192
February 11, 2026	0.82	0.84	0.84	0.86	0.81	273,721
February 10, 2026	0.85	0.83	0.83	0.85	0.82	279,966
February 09, 2026	0.83	0.85	0.85	0.87	0.8	427,416
February 06, 2026	0.74	0.8	0.8	0.83	0.74	425,973
February 05, 2026	0.77	0.7	0.7	0.79	0.7	313,510
February 04, 2026	0.82	0.75	0.75	0.89	0.75	366,563
February 03, 2026	0.79	0.82	0.82	0.88	0.77	1.12M
February 02, 2026	0.67	0.75	0.75	0.79	0.65	615,578
January 30, 2026	0.65	0.68	0.68	0.68	0.59	700,483
January 29, 2026	0.75	0.68	0.68	0.75	0.64	405,085
January 28, 2026	0.69	0.74	0.74	0.77	0.69	478,314
January 27, 2026	0.62	0.71	0.71	0.71	0.58	532,134
January 26, 2026	0.7	0.61	0.61	0.71	0.6	931,202
January 23, 2026	0.55	0.65	0.65	0.9	0.55	3.59M
January 22, 2026	0.47	0.52	0.52	0.53	0.45	2.38M
January 21, 2026	0.47	0.44	0.44	0.47	0.43	335,384
January 20, 2026	0.43	0.43	0.43	0.47	0.4	1.13M
January 19, 2026	0.33	0.42	0.42	0.42	0.32	976,935
January 16, 2026	0.31	0.32	0.32	0.33	0.29	565,291
January 15, 2026	0.31	0.3	0.3	0.31	0.3	303,159
January 14, 2026	0.31	0.3	0.3	0.32	0.29	659,585
January 13, 2026	0.33	0.29	0.29	0.34	0.29	1.07M
January 12, 2026	0.31	0.31	0.31	0.32	0.31	127,160
January 09, 2026	0.31	0.3	0.3	0.31	0.29	74,625
January 08, 2026	0.28	0.31	0.31	0.31	0.28	163,706
January 07, 2026	0.3	0.29	0.29	0.3	0.28	96,336
January 06, 2026	0.31	0.29	0.29	0.34	0.29	335,236
January 05, 2026	0.28	0.31	0.31	0.31	0.28	412,597
January 02, 2026	0.28	0.28	0.28	0.28	0.28	56,000
December 31, 2025	0.26	0.28	0.28	0.28	0.26	665,715
December 30, 2025	0.25	0.26	0.26	0.26	0.25	330,250
December 29, 2025	0.26	0.26	0.26	0.26	0.26	136,593
December 23, 2025	0.28	0.26	0.26	0.28	0.26	284,648
December 22, 2025	0.26	0.28	0.28	0.28	0.26	490,150
December 19, 2025	0.27	0.27	0.27	0.27	0.26	351,212
December 18, 2025	0.26	0.28	0.28	0.28	0.26	149,500
December 17, 2025	0.26	0.26	0.26	0.26	0.25	157,346
December 16, 2025	0.26	0.26	0.26	0.26	0.26	167,500
December 15, 2025	0.25	0.25	0.25	0.26	0.25	37,200
December 12, 2025	0.26	0.26	0.26	0.27	0.26	42,700
December 11, 2025	0.27	0.26	0.26	0.27	0.26	273,084
December 10, 2025	0.27	0.27	0.27	0.27	0.27	269,000
December 09, 2025	0.27	0.27	0.27	0.27	0.27	244,490
December 08, 2025	0.26	0.26	0.26	0.27	0.26	147,177
December 05, 2025	0.24	0.26	0.26	0.26	0.24	463,300
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

Kingfisher Metals Corp. (KFR.V) TSXV