Canada markets open in 1 hour 57 minutes

Kingfisher Mining Limited (KFM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0610-0.0040 (-6.15%)
At close: 02:33PM AEST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.06400.06400.06000.06100.0610297,845
Jun 21, 20240.06500.06500.06300.06500.065089,302
Jun 20, 20240.06200.06500.06200.06500.065030,525
Jun 19, 20240.06300.06300.06300.06300.0630-
Jun 18, 20240.05900.06300.05900.06300.0630139,861
Jun 17, 20240.06000.06000.06000.06000.06008,167
Jun 14, 20240.06400.06400.06300.06300.0630184,783
Jun 13, 20240.06400.06400.06400.06400.06408,000
Jun 12, 20240.06600.06600.06300.06400.0640120,357
Jun 11, 20240.06600.06600.06600.06600.0660112,294
Jun 07, 20240.07000.07000.06600.06600.066066,748
Jun 06, 20240.07000.07000.07000.07000.07008,120
Jun 05, 20240.07100.07100.07000.07000.070020,621
Jun 04, 20240.07300.07300.07100.07100.071055,525
Jun 03, 20240.07300.07400.07300.07400.074042,789
May 31, 20240.07500.07500.07400.07400.0740139,941
May 30, 20240.07100.07700.07100.07400.0740111,405
May 29, 20240.06500.07000.06500.07000.0700136,213
May 28, 20240.06700.06700.06400.06400.064025,000
May 27, 20240.06700.06700.06700.06700.0670-
May 24, 20240.06500.07000.06500.06700.067093,233
May 23, 20240.06600.06600.06600.06600.0660-
May 22, 20240.06600.06600.06600.06600.066060,000
May 21, 20240.06600.06700.06500.06700.0670168,856
May 20, 20240.07000.07000.06800.06800.068086,291
May 17, 20240.06900.06900.06900.06900.0690-
May 16, 20240.06900.06900.06900.06900.06901,624
May 15, 20240.07700.07700.07500.07500.075022,000
May 14, 20240.07000.07000.07000.07000.070023,989
May 13, 20240.07000.07000.06900.06900.069026,110
May 10, 20240.07000.07100.06800.07100.0710182,985
May 09, 20240.07100.07100.06900.07000.0700311,274
May 08, 20240.07100.07100.07100.07100.0710-
May 07, 20240.07100.07100.07100.07100.0710109,359
May 06, 20240.07300.07300.07100.07100.0710123,772
May 03, 20240.07300.07300.07300.07300.073020,000
May 02, 20240.07300.07300.07200.07200.072018,877
May 01, 20240.07900.07900.07300.07300.073029,838
Apr 30, 20240.07800.07800.07200.07300.0730214,774
Apr 29, 20240.08500.08700.08000.08000.0800171,405
Apr 26, 20240.08000.08000.08000.08000.0800-
Apr 24, 20240.08000.08000.08000.08000.0800-
Apr 23, 20240.08000.08200.07800.08000.0800188,803
Apr 22, 20240.07300.07600.07300.07600.076079,659
Apr 19, 20240.07200.07200.07200.07200.072010,155
Apr 18, 20240.08000.08000.08000.08000.0800-
Apr 17, 20240.07900.08000.07900.08000.0800120,001
Apr 16, 20240.07700.07800.07700.07800.0780108,413
Apr 15, 20240.07900.07900.07700.07700.077053,600
Apr 12, 20240.07900.07900.07900.07900.0790708
Apr 11, 20240.07800.07900.07000.07900.079028,650
Apr 10, 20240.07800.07800.07800.07800.0780-
Apr 09, 20240.07800.07800.07800.07800.078012,000
Apr 08, 20240.08200.08200.07800.07800.0780142,908
Apr 05, 20240.08300.08300.08300.08300.08306,156
Apr 04, 20240.08400.08400.08400.08400.084030,000
Apr 03, 20240.08400.08400.08400.08400.0840633
Apr 02, 20240.08400.09000.08300.08500.0850101,256
Mar 28, 20240.08300.08300.08300.08300.083027,146
Mar 27, 20240.08400.08400.08400.08400.0840-
Mar 26, 20240.08600.08600.08400.08400.084081,150
Mar 25, 20240.09500.09500.09500.09500.0950-
Mar 22, 20240.09500.09500.09500.09500.0950-
Mar 21, 20240.09000.09500.09000.09500.095016,666
Mar 20, 20240.08800.08800.08800.08800.088076,697
Mar 19, 20240.08700.08700.08700.08700.087019,802
Mar 18, 20240.08900.08900.08600.08600.086045,664
Mar 15, 20240.09100.09100.09100.09100.0910-
Mar 14, 20240.08900.09100.08900.09100.091069,734
Mar 13, 20240.08900.09000.08900.09000.090037,838
Mar 12, 20240.08500.09000.08500.09000.090025,684
Mar 11, 20240.08200.08500.08200.08500.0850118,952
Mar 08, 20240.08600.08600.08200.08200.0820147,911
Mar 07, 20240.08700.08900.08500.08900.089098,310
Mar 06, 20240.08900.08900.08900.08900.089038,856
Mar 05, 20240.08400.08900.08400.08900.089084,574
Mar 04, 20240.08400.08500.08400.08400.0840127,149
Mar 01, 20240.08300.08400.08100.08400.0840100,311
Feb 29, 20240.08400.08400.08200.08200.082015,053
Feb 28, 20240.08500.08500.08400.08400.084061,182
Feb 27, 20240.09000.09000.08400.08800.088028,940
Feb 26, 20240.09000.09000.08400.08400.0840110,821
Feb 23, 20240.08600.09000.08500.09000.090074,711
Feb 22, 20240.09200.09200.08600.08600.086055,000
Feb 21, 20240.09000.09000.09000.09000.0900-
Feb 20, 20240.09300.09300.09000.09000.090085,617
Feb 19, 20240.09000.09000.08600.09000.090066,182
Feb 16, 20240.08700.08900.08700.08900.089023,101
Feb 15, 20240.08600.08600.08600.08600.086012,000
Feb 14, 20240.08600.08600.08600.08600.08606,729
Feb 13, 20240.09000.09000.08500.08500.085054,672
Feb 12, 20240.09200.09200.09000.09000.090046,200
Feb 09, 20240.09500.09500.09400.09400.094045,476
Feb 08, 20240.09700.09700.09500.09500.09505,115
Feb 07, 20240.10000.10000.09800.09800.098022,378
Feb 06, 20240.09900.09900.09900.09900.09901,043
Feb 05, 20240.10500.10500.10500.10500.1050-
Feb 02, 20240.11000.11000.09800.10500.105099,700
Feb 01, 20240.11500.11500.09900.11000.1100134,001
Jan 31, 20240.11500.11500.11500.11500.11505,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...