Kingfisher Metals Corp KFR
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,050,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |