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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kingfisher Metals Corp. (KFR.V) TSXV