Canada markets open in 6 hours 19 minutes

Kingfisher Metals Corp. (KFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0050 (-5.00%)
At close: 03:44PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.10000.10000.09500.09500.0950185,500
Dec 01, 20220.10000.10500.09000.10000.1000360,100
Nov 30, 20220.10000.10000.09000.09500.095052,500
Nov 29, 20220.09000.10000.09000.10000.100072,500
Nov 28, 20220.10000.10000.09000.10000.1000177,710
Nov 25, 20220.10500.10500.10000.10500.105073,500
Nov 24, 20220.10000.11000.10000.10500.1050438,750
Nov 23, 20220.08000.08000.08000.08000.080015,163
Nov 22, 20220.10500.10500.08000.09000.0900152,112
Nov 21, 20220.10000.12000.10000.10000.1000238,000
Nov 18, 20220.10000.10500.10000.10000.100055,985
Nov 17, 20220.10000.10500.10000.10000.100092,500
Nov 16, 20220.10000.10000.09500.10000.100049,400
Nov 15, 20220.10000.10000.10000.10000.100073,539
Nov 14, 20220.11000.11000.10000.10000.1000161,272
Nov 11, 20220.12000.12000.12000.12000.120011,200
Nov 10, 20220.11500.11500.11500.11500.11501,300
Nov 09, 20220.12000.12500.11000.11500.1150418,171
Nov 08, 20220.11000.11500.10500.10500.105012,266
Nov 07, 20220.11000.11000.11000.11000.11006,000
Nov 04, 20220.12000.12000.12000.12000.12001,000
Nov 03, 20220.10500.11500.10000.11000.1100178,903
Nov 02, 20220.14000.14000.14000.14000.1400-
Nov 01, 20220.13500.14000.13500.14000.14005,000
Oct 31, 20220.12500.12500.11000.12500.12509,900
Oct 28, 20220.11000.12500.10500.12500.125030,176
Oct 27, 20220.12000.12500.11000.11000.110034,175
Oct 26, 20220.12000.12000.12000.12000.120014,500
Oct 25, 20220.13000.13000.11500.11500.115016,500
Oct 24, 20220.12500.13000.12500.12500.125064,669
Oct 21, 20220.14500.14500.13500.13500.1350166,207
Oct 20, 20220.15000.15000.14500.14500.145011,100
Oct 19, 20220.15500.15500.15500.15500.1550-
Oct 18, 20220.15500.15500.15500.15500.1550-
Oct 17, 20220.15500.15500.15500.15500.1550500
Oct 14, 20220.17000.17000.15500.17000.170059,864
Oct 13, 20220.16000.16000.14500.15000.150042,500
Oct 12, 20220.17000.17000.13500.17000.170016,000
Oct 11, 20220.19000.19000.19000.19000.190026,590
Oct 07, 20220.19000.19000.19000.19000.190011,000
Oct 06, 20220.19000.19000.19000.19000.190010,000
Oct 05, 20220.19000.19000.19000.19000.190047,500
Oct 04, 20220.20000.20000.20000.20000.20001,000
Oct 03, 20220.19000.20000.19000.20000.200020,700
Sept 30, 20220.18000.19000.18000.19000.1900130,000
Sept 29, 20220.18500.18500.18500.18500.1850-
Sept 28, 20220.14500.18500.14500.18500.1850271,399
Sept 27, 20220.15000.15000.12500.15000.150099,524
Sept 26, 20220.15000.15000.15000.15000.15004,200
Sept 23, 20220.17000.17000.16000.16000.160085,000
Sept 22, 20220.18500.18500.17000.17000.170013,285
Sept 21, 20220.17000.18500.17000.18500.1850117,500
Sept 20, 20220.17500.17500.17500.17500.175040,774
Sept 19, 20220.16500.17000.16000.17000.1700125,673
Sept 16, 20220.18000.18000.16500.16500.165053,550
Sept 15, 20220.19000.19000.18000.18000.180011,100
Sept 14, 20220.19000.20000.19000.20000.2000149,204
Sept 13, 20220.18500.18500.18500.18500.185019,000
Sept 12, 20220.19000.19000.18500.18500.185048,298
Sept 09, 20220.18500.19000.18500.19000.190042,500
Sept 08, 20220.18500.18500.18000.18500.185037,500
Sept 07, 20220.19000.19000.19000.19000.1900-
Sept 06, 20220.19000.19000.19000.19000.190020,000
Sept 02, 20220.19000.19000.19000.19000.190017,639
Sept 01, 20220.19000.20000.19000.20000.200089,176
Aug 31, 20220.20000.20000.18000.19000.190039,708
Aug 30, 20220.19000.19000.19000.19000.19002,400
Aug 29, 20220.20500.20500.19000.19000.190030,695
Aug 26, 20220.21000.21000.21000.21000.21004,500
Aug 25, 20220.20000.20000.20000.20000.2000-
Aug 24, 20220.21500.22000.20000.20000.2000103,000
Aug 23, 20220.20000.20000.20000.20000.200031,000
Aug 22, 20220.20000.20000.20000.20000.200067,000
Aug 19, 20220.21500.21500.21000.21000.210014,500
Aug 18, 20220.21000.21000.20000.20000.200011,816
Aug 17, 20220.20000.21000.19000.21000.210080,000
Aug 16, 20220.20000.21000.20000.20000.200085,700
Aug 15, 20220.20500.20500.20500.20500.20504,234
Aug 12, 20220.20000.20000.20000.20000.2000-
Aug 11, 20220.20000.20000.20000.20000.200011,900
Aug 10, 20220.19000.20000.19000.20000.2000120,045
Aug 09, 20220.19000.19000.19000.19000.190030,090
Aug 08, 20220.22000.22000.19000.19000.190096,100
Aug 05, 20220.23000.23000.22000.22000.220087,000
Aug 04, 20220.20000.22000.20000.22000.220011,381
Aug 03, 20220.21000.21000.21000.21000.2100-
Aug 02, 20220.21000.21000.20000.21000.210015,433
Jul 29, 20220.21500.22000.20000.22000.220078,700
Jul 28, 20220.22500.22500.19000.20000.2000271,000
Jul 27, 20220.22500.22500.22500.22500.2250-
Jul 26, 20220.22500.22500.22000.22500.225032,000
Jul 25, 20220.24000.24000.22000.22000.220039,670
Jul 22, 20220.21500.22500.21000.22000.2200168,466
Jul 21, 20220.21000.23000.21000.21000.2100123,000
Jul 20, 20220.20000.20000.20000.20000.2000204,500
Jul 19, 20220.20000.20000.19000.20000.200017,200
Jul 18, 20220.18000.19000.17500.19000.190050,500
Jul 15, 20220.18000.18000.16000.18000.180025,600
Jul 14, 20220.20000.20000.18000.18000.180084,500
Jul 13, 20220.21000.21000.19000.21000.2100186,386
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...