Kingfisher Metals Corp (OP:KGFMF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.3200 | 7,812 | -0.01(-1.60%) | |||
| Aug 18, 2025 | 0.3400 | 0.3400 | 0.3252 | 0.3252 | 9,500 | -0.01(-4.13%) |
| Aug 15, 2025 | 0.3490 | 0.3500 | 0.3381 | 0.3392 | 20,400 | +0.02(+6.33%) |
| Aug 14, 2025 | 0.3300 | 0.3300 | 0.3190 | 0.3190 | 40,299 | -0.02(-5.96%) |
| Aug 13, 2025 | 0.3599 | 0.3650 | 0.3392 | 0.3392 | 19,000 | -0.00(-0.64%) |
| Aug 11, 2025 | 0.3414 | 0 | +0.01(+1.67%) | |||
| Aug 08, 2025 | 0.3288 | 0.3358 | 0.3288 | 0.3358 | 12,500 | +0.02(+4.74%) |
| Aug 07, 2025 | 0.3230 | 0.3230 | 0.3206 | 0.3206 | 3,590 | -0.00(-0.74%) |
| Aug 06, 2025 | 0.3300 | 0.3300 | 0.3077 | 0.3230 | 107,767 | +0.01(+3.86%) |
| Aug 05, 2025 | 0.3407 | 0.3407 | 0.3090 | 0.3110 | 10,875 | -0.00(-1.27%) |
| Aug 04, 2025 | 0.3100 | 0.3794 | 0.3061 | 0.3150 | 91,405 | +0.04(+13.23%) |
| Aug 01, 2025 | 0.2456 | 0.2782 | 0.2350 | 0.2782 | 38,535 | +0.05(+21.01%) |
| Jul 31, 2025 | 0.2129 | 0.2299 | 0.2090 | 0.2299 | 56,333 | +0.02(+11.71%) |
| Jul 30, 2025 | 0.2126 | 0.2126 | 0.2058 | 0.2058 | 4,500 | -0.01(-3.06%) |
| Jul 29, 2025 | 0.2001 | 0.2123 | 0.2000 | 0.2123 | 26,000 | -0.03(-11.25%) |
| Jul 28, 2025 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 7,100 | +0.01(+4.00%) |
| Jul 24, 2025 | 0.2300 | 0 | +0.00(+0.00%) | |||
| Jul 23, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 13,725 | +0.01(+3.74%) |
| Jul 22, 2025 | 0.2251 | 0.2251 | 0.2182 | 0.2217 | 14,500 | -0.01(-4.27%) |
| Jul 21, 2025 | 0.2103 | 0.2316 | 0.2103 | 0.2316 | 14,000 | +0.02(+10.29%) |
| Jul 16, 2025 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Jul 15, 2025 | 0.2157 | 0.2157 | 0.2100 | 0.2100 | 15,770 | -0.00(-1.64%) |
| Jul 14, 2025 | 0.2140 | 0.2168 | 0.2130 | 0.2135 | 31,485 | -0.00(-1.61%) |
| Jul 11, 2025 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 50,000 | +0.02(+11.40%) |
| Jul 09, 2025 | 0.1948 | 0 | -0.01(-2.60%) | |||
| Jul 07, 2025 | 0.2000 | 2,100 | +0.00(+0.00%) | |||
| Jul 03, 2025 | 0.2000 | 0.2160 | 0.2000 | 0.2000 | 57,600 | -0.01(-4.76%) |
| Jul 02, 2025 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 82,500 | -0.02(-10.64%) |
| Jul 01, 2025 | 0.1800 | 0.2350 | 0.1800 | 0.2350 | 37,700 | +0.04(+20.02%) |
| Jun 27, 2025 | 0.1958 | 0 | -0.03(-14.31%) | |||
| Jun 25, 2025 | 0.2285 | 2,800 | +0.03(+14.25%) | |||
| Jun 20, 2025 | 0.2000 | 0 | -0.02(-7.45%) | |||
| Jun 17, 2025 | 0.2161 | 4,500 | -0.02(-7.77%) | |||
| Jun 11, 2025 | 0.2343 | 0 | -0.00(-0.30%) | |||
| Jun 10, 2025 | 0.2350 | 0.2385 | 0.2330 | 0.2350 | 6,500 | -0.00(-1.05%) |
| Jun 06, 2025 | 0.2375 | 0 | -0.00(-0.29%) | |||
| Jun 05, 2025 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 5,000 | +0.01(+5.12%) |
| Jun 03, 2025 | 0.2242 | 0.2339 | 0.2242 | 0.2266 | 39,000 | -0.01(-3.62%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.