Canada markets close in 2 hours 24 minutes

Kingfisher Metals Corp. (KFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 12:41PM EST. Market open.
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.03500.03500.03500.03500.035095,307
Feb 29, 20240.03000.03500.03000.03500.035015,814
Feb 28, 20240.03000.03000.03000.03000.0300-
Feb 27, 20240.03000.03000.03000.03000.03006,200
Feb 26, 20240.02500.03000.02500.03000.030066,500
Feb 23, 20240.03000.03000.03000.03000.0300292,500
Feb 22, 20240.03500.03500.03500.03500.035023,500
Feb 21, 20240.03500.03500.03000.03500.0350571,857
Feb 20, 20240.04000.04000.03500.03500.0350115,000
Feb 16, 20240.04000.04000.03500.03500.0350145,000
Feb 15, 20240.04000.04000.04000.04000.0400-
Feb 14, 20240.04000.04000.04000.04000.0400333,000
Feb 13, 20240.04500.04500.04000.04000.0400228,000
Feb 12, 20240.04500.04500.04500.04500.0450-
Feb 09, 20240.04500.04500.04500.04500.0450148,000
Feb 08, 20240.04000.04500.04000.04500.04503,577
Feb 07, 20240.04500.04500.04500.04500.0450-
Feb 06, 20240.04000.04500.04000.04500.045025,466
Feb 05, 20240.04500.04500.04500.04500.0450198,866
Feb 02, 20240.04000.04500.04000.04500.0450131,702
Feb 01, 20240.04500.04500.04500.04500.0450-
Jan 31, 20240.04500.04500.04500.04500.045018,100
Jan 30, 20240.04500.04500.04500.04500.0450-
Jan 29, 20240.04500.04500.04500.04500.045020,100
Jan 26, 20240.04500.04500.04500.04500.045060,740
Jan 25, 20240.04500.04500.04500.04500.0450255,000
Jan 24, 20240.04000.04000.04000.04000.040017,000
Jan 23, 20240.04500.04500.04500.04500.0450-
Jan 22, 20240.04500.04500.04500.04500.0450122,000
Jan 19, 20240.05000.05000.04500.04500.045012,940
Jan 18, 20240.04500.04500.04500.04500.0450-
Jan 17, 20240.04500.04500.04500.04500.045052,000
Jan 16, 20240.04500.04500.04500.04500.045020,500
Jan 15, 20240.05000.05000.05000.05000.0500-
Jan 12, 20240.05000.05000.05000.05000.0500-
Jan 11, 20240.05000.05000.05000.05000.050020,000
Jan 10, 20240.05000.05500.05000.05500.055074,000
Jan 09, 20240.05000.05000.05000.05000.0500-
Jan 08, 20240.05000.05000.05000.05000.05005,865
Jan 05, 20240.05500.05500.05000.05000.050055,500
Jan 04, 20240.05000.05000.05000.05000.0500-
Jan 03, 20240.05000.05000.05000.05000.0500116,000
Jan 02, 20240.04500.05000.04500.05000.050064,000
Dec 29, 20230.04500.04500.04500.04500.045038,543
Dec 28, 20230.05000.05000.04500.04500.04503,000
Dec 27, 20230.04500.04500.04000.04500.0450545,100
Dec 22, 20230.04500.04500.04500.04500.045055,300
Dec 21, 20230.04500.04500.04500.04500.045037,519
Dec 20, 20230.04500.04500.04500.04500.045022,000
Dec 19, 20230.05000.05000.04500.04500.045056,000
Dec 18, 20230.04500.04500.04500.04500.0450-
Dec 15, 20230.04500.04500.04500.04500.045087,000
Dec 14, 20230.04500.04500.04500.04500.0450-
Dec 13, 20230.04500.04500.04500.04500.045012,000
Dec 12, 20230.05000.05000.05000.05000.0500-
Dec 11, 20230.05000.05000.05000.05000.050025,000
Dec 08, 20230.04500.05000.04500.05000.050055,500
Dec 07, 20230.05000.05000.05000.05000.050019,000
Dec 06, 20230.05000.05000.05000.05000.0500-
Dec 05, 20230.04000.05000.04000.05000.050082,500
Dec 04, 20230.04000.04500.04000.04500.0450181,042
Dec 01, 20230.04500.04500.03500.04000.0400322,000
Nov 30, 20230.04000.04000.04000.04000.040012,800
Nov 29, 20230.04500.05000.03500.04500.0450404,514
Nov 28, 20230.05000.05000.05000.05000.0500102,000
Nov 27, 20230.05500.05500.05000.05000.050028,076
Nov 24, 20230.06000.06000.06000.06000.06008,000
Nov 23, 20230.05500.06000.05500.06000.06009,000
Nov 22, 20230.05000.05000.05000.05000.0500-
Nov 21, 20230.05000.05000.05000.05000.050024,500
Nov 20, 20230.06000.06000.05000.05000.0500136,500
Nov 17, 20230.06000.06000.06000.06000.0600-
Nov 16, 20230.06000.06000.06000.06000.0600-
Nov 15, 20230.06000.06000.06000.06000.060030,000
Nov 14, 20230.05500.06000.05500.06000.060048,000
Nov 13, 20230.05000.05000.05000.05000.050040,010
Nov 10, 20230.06500.06500.05500.05500.055031,018
Nov 09, 20230.06500.06500.06500.06500.06501,767
Nov 08, 20230.05500.05500.05500.05500.055014,000
Nov 07, 20230.06000.06000.05500.06000.060061,000
Nov 06, 20230.05500.05500.05500.05500.055029,000
Nov 03, 20230.06500.06500.05500.05500.05503,400
Nov 02, 20230.05500.06000.05500.06000.060040,000
Nov 01, 20230.04500.05000.04500.05000.050012,700
Oct 31, 20230.06000.06500.05500.05500.055095,198
Oct 30, 20230.07000.07000.06000.06500.065061,450
Oct 27, 20230.07000.07000.07000.07000.07003,415
Oct 26, 20230.06500.07000.06500.07000.070010,000
Oct 25, 20230.07000.07000.06500.07000.070031,000
Oct 24, 20230.07000.07000.07000.07000.070013,000
Oct 23, 20230.07500.07500.07500.07500.075015,000
Oct 20, 20230.07500.07500.07500.07500.075010,551
Oct 19, 20230.08000.08500.07500.08500.085076,700
Oct 18, 20230.08500.08500.08500.08500.085062,000
Oct 17, 20230.07500.07500.07500.07500.0750-
Oct 16, 20230.09000.09000.07500.07500.075080,000
Oct 13, 20230.07500.09000.07500.09000.090029,000
Oct 12, 20230.07500.07500.07500.07500.0750-
Oct 11, 20230.07500.07500.07500.07500.0750-
Oct 10, 20230.07500.07500.07500.07500.07507,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...