Canada markets closed

Kingfisher Metals Corp. (KFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0050 (+5.00%)
At close: 03:55PM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.10000.10500.10000.10500.105082,500
Mar 30, 20230.10000.10000.10000.10000.100035,000
Mar 29, 20230.11000.11000.09000.09000.0900196,000
Mar 28, 20230.09500.11000.09500.10000.1000182,400
Mar 27, 20230.10000.10000.09500.09500.095049,991
Mar 24, 20230.11000.11000.11000.11000.1100636
Mar 23, 20230.10000.11000.10000.11000.1100116,739
Mar 22, 20230.10500.10500.10500.10500.105010,000
Mar 21, 20230.10000.10000.10000.10000.1000-
Mar 20, 20230.09500.10500.09500.10000.100042,715
Mar 17, 20230.09000.09500.09000.09500.095033,000
Mar 16, 20230.08500.08500.08500.08500.085041,000
Mar 15, 20230.09000.09000.08500.08500.085045,070
Mar 14, 20230.08500.08500.08000.08000.080015,000
Mar 13, 20230.08500.09000.08000.08000.080063,731
Mar 10, 20230.08000.08000.08000.08000.080022,000
Mar 09, 20230.08500.08500.08500.08500.085099,000
Mar 08, 20230.08000.08000.08000.08000.080041,000
Mar 07, 20230.09000.09000.09000.09000.090025,000
Mar 06, 20230.08500.08500.08500.08500.0850-
Mar 03, 20230.08000.08500.08000.08500.085023,400
Mar 02, 20230.08500.08500.08500.08500.0850-
Mar 01, 20230.08500.08500.08500.08500.08509,000
Feb 28, 20230.08500.08500.08500.08500.085015,000
Feb 27, 20230.09000.09000.09000.09000.090043,000
Feb 24, 20230.08500.08500.08500.08500.085071,012
Feb 23, 20230.08500.08500.08500.08500.085026,500
Feb 22, 20230.09000.09000.08500.08500.0850232,500
Feb 21, 20230.10000.10000.10000.10000.10005,000
Feb 17, 20230.10000.10000.10000.10000.1000-
Feb 16, 20230.10500.10500.10000.10000.100013,000
Feb 15, 20230.10000.10000.10000.10000.1000-
Feb 14, 20230.10000.10000.10000.10000.100095,000
Feb 13, 20230.11000.11000.11000.11000.11007,000
Feb 10, 20230.10000.10000.10000.10000.1000-
Feb 09, 20230.10500.10500.10000.10000.100040,000
Feb 08, 20230.10000.10000.10000.10000.1000-
Feb 07, 20230.10500.10500.10000.10000.100056,000
Feb 06, 20230.10000.10000.10000.10000.10004,100
Feb 03, 20230.11500.11500.11500.11500.11507,000
Feb 02, 20230.11000.11000.11000.11000.1100-
Feb 01, 20230.11000.11000.11000.11000.110042,000
Jan 31, 20230.11000.11000.11000.11000.1100-
Jan 30, 20230.11000.11000.11000.11000.110013,124
Jan 27, 20230.11000.11000.10000.10500.105043,777
Jan 26, 20230.11000.11000.11000.11000.11006,222
Jan 25, 20230.10500.11000.10500.11000.110017,500
Jan 24, 20230.11000.11000.10500.10500.105032,550
Jan 23, 20230.10500.11500.10500.11500.115067,000
Jan 20, 20230.10500.10500.10000.10000.100055,000
Jan 19, 20230.10500.11500.10500.11000.110041,500
Jan 18, 20230.09500.10000.09500.10000.100048,000
Jan 17, 20230.10500.10500.10500.10500.1050-
Jan 16, 20230.10500.10500.10500.10500.1050-
Jan 13, 20230.10500.10500.10500.10500.1050-
Jan 12, 20230.10500.10500.10500.10500.10502,000
Jan 11, 20230.10500.10500.10500.10500.1050-
Jan 10, 20230.10500.10500.10500.10500.105015,000
Jan 09, 20230.10000.10000.10000.10000.1000122,121
Jan 06, 20230.10000.10500.10000.10500.105017,300
Jan 05, 20230.10500.10500.10500.10500.105067,139
Jan 04, 20230.11000.11000.09500.09500.095047,104
Jan 03, 20230.12000.12000.12000.12000.12005,600
Dec 30, 20220.13500.13500.13500.13500.1350-
Dec 29, 20220.12000.13500.11500.13500.1350187,700
Dec 28, 20220.10000.11000.10000.11000.110030,929
Dec 23, 20220.10000.10000.10000.10000.100041,575
Dec 22, 20220.11000.11000.11000.11000.11001,001
Dec 21, 20220.10000.10000.10000.10000.100060,000
Dec 20, 20220.10000.11000.10000.11000.11005,200
Dec 19, 20220.11500.11500.09500.10000.100090,702
Dec 16, 20220.11000.12000.11000.11500.115074,800
Dec 15, 20220.11000.11000.09000.09500.095085,500
Dec 14, 20220.11000.11000.11000.11000.11006,076
Dec 13, 20220.11000.11000.11000.11000.1100-
Dec 12, 20220.10500.11000.10500.11000.1100165,620
Dec 09, 20220.13000.13000.13000.13000.1300-
Dec 08, 20220.11000.13000.11000.13000.1300266,602
Dec 07, 20220.11000.11000.11000.11000.110079,180
Dec 06, 20220.09000.09000.09000.09000.0900-
Dec 05, 20220.10000.10500.09000.09000.090086,430
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...