Kingfisher Metals Corp KFR
TSXV · Canada · Non-Energy Minerals
CAD 1.050.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.08 | CAD 1.01 | 400.77K |
| 2026-09-30 | CAD 1.05 | -0.94% | CAD 1.10 | CAD 1.10 | CAD 1.02 | 190.21K |
| 2026-09-29 | CAD 1.06 | -0.93% | CAD 1.05 | CAD 1.06 | CAD 1.04 | 91.43K |
| 2026-09-28 | CAD 1.07 | -4.46% | CAD 1.09 | CAD 1.09 | CAD 1.05 |
| 118.59K |
| 2026-09-25 | CAD 1.12 | +0.90% | CAD 1.13 | CAD 1.13 | CAD 1.09 | 111.53K |
| 2026-09-24 | CAD 1.11 | -1.77% | CAD 1.10 | CAD 1.12 | CAD 1.07 | 70.45K |
| 2026-09-23 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.14 | CAD 1.07 | 196.59K |
| 2026-09-22 | CAD 1.13 | -6.61% | CAD 1.19 | CAD 1.21 | CAD 1.11 | 482.46K |
| 2026-09-21 | CAD 1.21 | +10.00% | CAD 1.21 | CAD 1.26 | CAD 1.14 | 713.42K |
| 2026-09-18 | CAD 1.10 | +1.85% | CAD 1.07 | CAD 1.12 | CAD 1.03 | 286.84K |
| 2026-09-17 | CAD 1.08 | +1.89% | CAD 1.07 | CAD 1.10 | CAD 1.07 | 126.42K |
| 2026-09-16 | CAD 1.06 | -0.93% | CAD 1.10 | CAD 1.10 | CAD 1.02 | 198.24K |
| 2026-09-15 | CAD 1.07 | -0.93% | CAD 1.08 | CAD 1.09 | CAD 1.04 | 98.17K |
| 2026-09-14 | CAD 1.08 | 0.00% | CAD 1.08 | CAD 1.09 | CAD 1.03 | 211.65K |
| 2026-09-11 | CAD 1.08 | -3.57% | CAD 1.09 | CAD 1.14 | CAD 1.08 | 75.49K |
| 2026-09-10 | CAD 1.12 | -3.45% | CAD 1.14 | CAD 1.14 | CAD 1.09 | 143.82K |
| 2026-09-09 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.19 | CAD 1.15 | 226.25K |
| 2026-09-08 | CAD 1.15 | +2.68% | CAD 1.15 | CAD 1.20 | CAD 1.13 | 242.47K |
| 2026-09-04 | CAD 1.12 | -4.27% | CAD 1.15 | CAD 1.18 | CAD 1.12 | 127.50K |
| 2026-09-03 | CAD 1.17 | +0.86% | CAD 1.20 | CAD 1.26 | CAD 1.17 | 97.77K |
| 2026-09-02 | CAD 1.16 | +0.87% | CAD 1.15 | CAD 1.22 | CAD 1.15 | 277.60K |
| 2026-09-01 | CAD 1.15 | -0.86% | CAD 1.17 | CAD 1.19 | CAD 1.13 | 219.47K |
| 2026-08-31 | CAD 1.16 | -6.45% | CAD 1.26 | CAD 1.26 | CAD 1.16 | 400.52K |
| 2026-08-28 | CAD 1.24 | -5.34% | CAD 1.31 | CAD 1.31 | CAD 1.21 | 152.56K |
| 2026-08-27 | CAD 1.31 | +3.15% | CAD 1.30 | CAD 1.31 | CAD 1.28 | 149.85K |
| 2026-08-26 | CAD 1.27 | +1.60% | CAD 1.24 | CAD 1.33 | CAD 1.24 | 730.80K |
| 2026-08-25 | CAD 1.25 | +1.63% | CAD 1.23 | CAD 1.28 | CAD 1.19 | 685.63K |
| 2026-08-24 | CAD 1.23 | -4.65% | CAD 1.32 | CAD 1.32 | CAD 1.20 | 285.38K |
| 2026-08-21 | CAD 1.29 | +3.20% | CAD 1.29 | CAD 1.33 | CAD 1.28 | 175.71K |
| 2026-08-20 | CAD 1.25 | -3.85% | CAD 1.32 | CAD 1.32 | CAD 1.23 | 343.45K |
| 2026-08-19 | CAD 1.30 | +4.84% | CAD 1.28 | CAD 1.31 | CAD 1.26 | 168.19K |
| 2026-08-18 | CAD 1.24 | -6.06% | CAD 1.34 | CAD 1.34 | CAD 1.23 | 262.22K |
| 2026-08-17 | CAD 1.32 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.28 | 213.93K |
| 2026-08-14 | CAD 1.32 | +0.76% | CAD 1.27 | CAD 1.36 | CAD 1.25 | 323.37K |
| 2026-08-13 | CAD 1.31 | -7.75% | CAD 1.42 | CAD 1.42 | CAD 1.30 | 395.56K |
| 2026-08-12 | CAD 1.42 | +13.60% | CAD 1.28 | CAD 1.42 | CAD 1.27 | 888.04K |
| 2026-08-11 | CAD 1.25 | -19.35% | CAD 1.47 | CAD 1.47 | CAD 1.17 | 2.07M |
| 2026-08-10 | CAD 1.55 | -4.32% | CAD 1.62 | CAD 1.67 | CAD 1.55 | 258.26K |
| 2026-08-07 | CAD 1.62 | +8.00% | CAD 1.52 | CAD 1.63 | CAD 1.52 | 537.61K |
| 2026-08-06 | CAD 1.50 | +4.90% | CAD 1.47 | CAD 1.55 | CAD 1.45 | 827.24K |
| 2026-08-05 | CAD 1.43 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.39 | 471.22K |
| 2026-08-04 | CAD 1.43 | +11.72% | CAD 1.31 | CAD 1.50 | CAD 1.31 | 337.08K |
| 2026-07-31 | CAD 1.28 | -5.88% | CAD 1.36 | CAD 1.36 | CAD 1.28 | 199.36K |
| 2026-07-30 | CAD 1.36 | +6.25% | CAD 1.26 | CAD 1.36 | CAD 1.25 | 333.76K |
| 2026-07-29 | CAD 1.28 | -2.29% | CAD 1.28 | CAD 1.30 | CAD 1.22 | 347.04K |
| 2026-07-28 | CAD 1.31 | +0.77% | CAD 1.28 | CAD 1.31 | CAD 1.19 | 452.88K |
| 2026-07-27 | CAD 1.30 | +11.11% | CAD 1.22 | CAD 1.30 | CAD 1.20 | 652.17K |
| 2026-07-24 | CAD 1.17 | -0.85% | CAD 1.20 | CAD 1.23 | CAD 1.17 | 424.21K |
| 2026-07-23 | CAD 1.18 | -7.81% | CAD 1.24 | CAD 1.24 | CAD 1.16 | 349.20K |
| 2026-07-22 | CAD 1.28 | +3.23% | CAD 1.30 | CAD 1.30 | CAD 1.21 | 229.78K |
| 2026-07-21 | CAD 1.24 | +20.39% | CAD 1.21 | CAD 1.31 | CAD 1.17 | 1.23M |
| 2026-07-20 | CAD 1.03 | +0.98% | CAD 1.07 | CAD 1.09 | CAD 1.01 | 173.56K |
| 2026-07-17 | CAD 1.02 | -4.67% | CAD 1.06 | CAD 1.07 | CAD 1.01 | 194.90K |
| 2026-07-16 | CAD 1.07 | -0.93% | CAD 1.11 | CAD 1.13 | CAD 1.06 | 290.27K |
| 2026-07-15 | CAD 1.08 | -2.70% | CAD 1.15 | CAD 1.18 | CAD 1.06 | 644.63K |
| 2026-07-14 | CAD 1.11 | +8.82% | CAD 1.06 | CAD 1.14 | CAD 1.06 | 243.10K |
| 2026-07-13 | CAD 1.02 | -2.86% | CAD 1.09 | CAD 1.20 | CAD 1.02 | 573.70K |
| 2026-07-10 | CAD 1.05 | +0.96% | CAD 1.00 | CAD 1.07 | CAD 1.00 | 213.96K |
| 2026-07-09 | CAD 1.04 | -2.80% | CAD 1.10 | CAD 1.10 | CAD 1.02 | 572.05K |
| 2026-07-08 | CAD 1.07 | +0.47% | CAD 1.05 | CAD 1.07 | CAD 0.99 | 408.91K |
| 2026-07-07 | CAD 1.07 | -7.39% | CAD 1.15 | CAD 1.15 | CAD 1.05 | 316.61K |
| 2026-07-06 | CAD 1.15 | -8.00% | CAD 1.29 | CAD 1.29 | CAD 1.11 | 177.06K |
| 2026-07-03 | CAD 1.25 | 0.00% | CAD 1.27 | CAD 1.33 | CAD 1.24 | 235.57K |
| 2026-07-02 | CAD 1.25 | -3.10% | CAD 1.26 | CAD 1.33 | CAD 1.18 | 373.54K |
| 2026-06-30 | CAD 1.29 | +7.50% | CAD 1.22 | CAD 1.30 | CAD 1.14 | 268.18K |
| 2026-06-29 | CAD 1.20 | +1.69% | CAD 1.18 | CAD 1.20 | CAD 1.13 | 165.34K |
| 2026-06-26 | CAD 1.18 | +11.32% | CAD 1.08 | CAD 1.18 | CAD 1.04 | 173.12K |
| 2026-06-25 | CAD 1.06 | 0.00% | CAD 1.05 | CAD 1.10 | CAD 1.03 | 227.19K |
| 2026-06-24 | CAD 1.06 | -6.19% | CAD 1.08 | CAD 1.13 | CAD 1.03 | 126.88K |
| 2026-06-23 | CAD 1.13 | -5.04% | CAD 1.16 | CAD 1.17 | CAD 1.08 | 521.72K |
| 2026-06-22 | CAD 1.19 | -9.16% | CAD 1.33 | CAD 1.33 | CAD 1.16 | 310.41K |
| 2026-06-19 | CAD 1.31 | -5.76% | CAD 1.34 | CAD 1.38 | CAD 1.26 | 754.70K |
| 2026-06-18 | CAD 1.39 | +7.75% | CAD 1.26 | CAD 1.39 | CAD 1.24 | 285.63K |
| 2026-06-17 | CAD 1.29 | +6.61% | CAD 1.21 | CAD 1.29 | CAD 1.21 | 222.23K |
| 2026-06-16 | CAD 1.21 | -1.63% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 163.09K |
| 2026-06-15 | CAD 1.23 | +0.82% | CAD 1.23 | CAD 1.24 | CAD 1.18 | 159.31K |
| 2026-06-12 | CAD 1.22 | +6.09% | CAD 1.15 | CAD 1.23 | CAD 1.09 | 522.72K |
| 2026-06-11 | CAD 1.15 | +9.52% | CAD 1.07 | CAD 1.17 | CAD 1.07 | 346.55K |
| 2026-06-10 | CAD 1.05 | -1.41% | CAD 1.04 | CAD 1.10 | CAD 0.98 | 267.26K |
| 2026-06-09 | CAD 1.07 | +0.47% | CAD 1.06 | CAD 1.07 | CAD 0.98 | 296.47K |
| 2026-06-08 | CAD 1.06 | -2.75% | CAD 1.04 | CAD 1.09 | CAD 1.02 | 175.04K |
| 2026-06-05 | CAD 1.09 | -5.22% | CAD 1.09 | CAD 1.12 | CAD 1.03 | 299.10K |
| 2026-06-04 | CAD 1.15 | +3.60% | CAD 1.11 | CAD 1.17 | CAD 1.09 | 142.29K |
| 2026-06-03 | CAD 1.11 | -1.77% | CAD 1.12 | CAD 1.15 | CAD 1.08 | 196.50K |
| 2026-06-02 | CAD 1.13 | -4.24% | CAD 1.14 | CAD 1.15 | CAD 1.12 | 177.32K |
| 2026-06-01 | CAD 1.18 | +6.31% | CAD 1.12 | CAD 1.20 | CAD 1.09 | 279.95K |
| 2026-05-29 | CAD 1.11 | +5.71% | CAD 1.10 | CAD 1.11 | CAD 1.04 | 253.21K |
| 2026-05-28 | CAD 1.05 | -5.41% | CAD 1.07 | CAD 1.12 | CAD 1.05 | 289.61K |
| 2026-05-27 | CAD 1.11 | +4.72% | CAD 1.08 | CAD 1.13 | CAD 1.06 | 58.45K |
| 2026-05-26 | CAD 1.06 | -7.02% | CAD 1.08 | CAD 1.11 | CAD 1.04 | 127.43K |