Canada markets closed

Kingfisher Metals Corp. (KFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.19000.19000.19000.19000.1900-
Jun 13, 20240.22500.22500.19000.19000.190032,100
Jun 12, 20240.23000.23000.21500.21500.215018,000
Jun 11, 20240.24000.25500.24000.25500.255040,170
Jun 10, 20240.23000.23000.23000.23000.2300-
Jun 07, 20240.23000.23000.23000.23000.23006,500
Jun 06, 20240.21000.22500.21000.22500.225056,500
Jun 05, 20240.20000.21000.20000.21000.210016,507
Jun 04, 20240.21000.21000.19500.19500.195029,108
Jun 03, 20240.24500.24500.21000.21000.210037,186
May 31, 20240.22500.25000.22500.25000.25005,371
May 30, 20240.25000.25000.25000.25000.250050,380
May 29, 20240.26500.26500.25000.25000.250039,233
May 28, 20240.22000.26500.22000.26500.265089,512
May 27, 20240.20000.22000.20000.22000.220035,000
May 24, 20240.18000.20000.18000.20000.200029,500
May 23, 20240.18000.18000.16500.16500.165010,000
May 22, 20240.17500.17500.17500.17500.1750-
May 21, 20240.18000.19000.17500.17500.1750218,096
May 17, 20240.18000.20000.18000.18000.1800140,784
May 16, 20240.16500.17000.16500.16500.16504,500
May 15, 20240.17000.17000.15500.15500.155085,464
May 14, 20240.16000.16000.16000.16000.16001,000
May 13, 20240.15000.15000.15000.15000.1500-
May 10, 20240.15000.15000.15000.15000.1500-
May 09, 20240.16500.16500.15000.15000.150064,082
May 08, 20240.17000.17000.15500.15500.15503,000
May 07, 20240.16000.16000.16000.16000.16006,800
May 06, 20240.17000.17000.17000.17000.17002,000
May 03, 20240.18000.18000.18000.18000.1800-
May 02, 20240.17000.18000.17000.18000.180010,400
May 01, 20240.19000.19000.19000.19000.1900-
Apr 30, 20240.16000.19000.16000.19000.190045,500
Apr 29, 20240.18000.18000.16000.16000.160037,140
Apr 26, 20240.18000.18000.18000.18000.18005,172
Apr 25, 20240.15000.16500.14500.16500.1650250,959
Apr 24, 20240.16000.16000.15000.15500.155064,088
Apr 23, 20240.17500.17500.15500.15500.155043,501
Apr 22, 20240.15500.17000.15500.16000.1600175,469
Apr 19, 20240.15500.16500.15500.15500.155055,050
Apr 18, 20240.15500.15500.14000.15500.155085,850
Apr 17, 20240.17000.17000.15500.16000.160059,550
Apr 16, 20240.18500.18500.18000.18000.18002,500
Apr 15, 20240.19500.19500.18000.18000.180043,620
Apr 12, 20240.19500.19500.19000.19500.195013,500
Apr 11, 20240.20500.20500.18500.19000.190049,987
Apr 10, 20240.24000.24000.21000.22000.220055,212
Apr 09, 20240.26500.26500.24000.24000.240017,870
Apr 08, 20240.07500.27500.07500.27500.275065,855
Apr 08, 20241:5 Stock Split
Apr 05, 20240.20000.20000.20000.20000.20002,000
Apr 04, 20240.20000.20000.20000.20000.200017,800
Apr 03, 20240.20000.20000.20000.20000.200053,440
Apr 02, 20240.20000.20000.20000.20000.2000200
Apr 01, 20240.20000.20000.17500.17500.175061,000
Mar 28, 20240.22500.22500.17500.17500.175035,300
Mar 27, 20240.20000.22500.20000.22500.225031,850
Mar 26, 20240.20000.22500.20000.20000.2000143,400
Mar 25, 20240.20000.20000.20000.20000.20009,700
Mar 22, 20240.20000.20000.20000.20000.20006,600
Mar 21, 20240.20000.20000.20000.20000.2000-
Mar 20, 20240.20000.20000.20000.20000.2000-
Mar 19, 20240.20000.20000.20000.20000.2000-
Mar 18, 20240.20000.20000.20000.20000.2000400
Mar 15, 20240.20000.20000.20000.20000.20007,400
Mar 14, 20240.17500.17500.17500.17500.17506,200
Mar 13, 20240.17500.17500.17500.17500.175011,600
Mar 12, 20240.17500.17500.17500.17500.175020,400
Mar 11, 20240.17500.17500.17500.17500.175095,794
Mar 08, 20240.17500.17500.17500.17500.17506,900
Mar 07, 20240.17500.17500.17500.17500.175060,883
Mar 06, 20240.17500.20000.17500.20000.200085,900
Mar 05, 20240.17500.17500.17500.17500.1750108,232
Mar 04, 20240.17500.17500.17500.17500.175062,156
Mar 01, 20240.17500.17500.17500.17500.175019,061
Feb 29, 20240.15000.17500.15000.17500.17503,162
Feb 28, 20240.15000.15000.15000.15000.1500-
Feb 27, 20240.15000.15000.15000.15000.15001,240
Feb 26, 20240.12500.15000.12500.15000.150013,300
Feb 23, 20240.15000.15000.15000.15000.150058,500
Feb 22, 20240.17500.17500.17500.17500.17504,700
Feb 21, 20240.17500.17500.15000.17500.1750114,371
Feb 20, 20240.20000.20000.17500.17500.175023,000
Feb 16, 20240.20000.20000.17500.17500.175029,000
Feb 15, 20240.20000.20000.20000.20000.2000-
Feb 14, 20240.20000.20000.20000.20000.200066,600
Feb 13, 20240.22500.22500.20000.20000.200045,600
Feb 12, 20240.22500.22500.22500.22500.2250-
Feb 09, 20240.22500.22500.22500.22500.225029,600
Feb 08, 20240.20000.22500.20000.22500.2250715
Feb 07, 20240.22500.22500.22500.22500.2250-
Feb 06, 20240.20000.22500.20000.22500.22505,093
Feb 05, 20240.22500.22500.22500.22500.225039,773
Feb 02, 20240.20000.22500.20000.22500.225026,340
Feb 01, 20240.22500.22500.22500.22500.2250-
Jan 31, 20240.22500.22500.22500.22500.22503,620
Jan 30, 20240.22500.22500.22500.22500.2250-
Jan 29, 20240.22500.22500.22500.22500.22504,020
Jan 26, 20240.22500.22500.22500.22500.225012,148
Jan 25, 20240.22500.22500.22500.22500.225051,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...