Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher Metals Corp (OP: KGFMF )

0.1226 -0.0273 (-18.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.0650 0 +0.00(+0.00%)
Apr 24, 2023 0.0650 0 -0.02(-22.06%)
Apr 19, 2023 0.0834 0 +0.01(+18.97%)
Apr 18, 2023 0.0701 0.0701 0.0701 0.0701 1,000 -0.00(-1.54%)
Apr 17, 2023 0.0800 0.0861 0.0687 0.0712 52,000 -0.02(-21.15%)
Apr 11, 2023 0.0903 50,000 +0.00(+0.00%)
Apr 06, 2023 0.0903 0 +0.01(+10.12%)
Apr 03, 2023 0.0820 0 +0.01(+18.84%)
Mar 30, 2023 0.0690 0 +0.00(+0.00%)
Mar 23, 2023 0.0690 0 -0.01(-13.64%)
Mar 20, 2023 0.0799 0 +0.01(+20.69%)
Mar 16, 2023 0.0662 0 -0.00(-2.79%)
Mar 14, 2023 0.0681 0 +0.01(+19.47%)
Mar 10, 2023 0.0570 30,000 -0.01(-13.64%)
Mar 08, 2023 0.0660 0 +0.00(+6.45%)
Mar 07, 2023 0.0665 0.0665 0.0609 0.0620 35,000 +0.00(+1.64%)
Mar 03, 2023 0.0610 0 +0.00(+0.00%)
Mar 01, 2023 0.0610 0 -0.00(-1.93%)
Feb 28, 2023 0.0622 0.0622 0.0622 0.0622 1,000 -0.00(-4.16%)
Feb 27, 2023 0.0621 0.0649 0.0621 0.0649 5,506 -0.01(-11.22%)
Feb 22, 2023 0.0731 0 -0.00(-4.57%)
Feb 17, 2023 0.0766 0 +0.00(+4.50%)
Feb 09, 2023 0.0733 0 -0.01(-12.63%)
Feb 07, 2023 0.0839 0 -0.00(-3.12%)
Feb 03, 2023 0.0866 0 +0.01(+18.31%)
Jan 25, 2023 0.0732 0 -0.01(-14.88%)
Jan 23, 2023 0.0860 0 +0.01(+15.13%)
Jan 11, 2023 0.0747 0 -0.02(-17.00%)
Jan 03, 2023 0.0900 0 +0.00(+4.53%)
Dec 30, 2022 0.0861 0.0861 0.0861 0.0861 2,625 -0.01(-7.42%)
Dec 29, 2022 0.0801 0.0930 0.0801 0.0930 57,110 +0.02(+28.10%)
Dec 28, 2022 0.0726 0.0726 0.0726 0.0726 700 +0.01(+16.16%)
Dec 27, 2022 0.0611 0.0625 0.0611 0.0625 30,400 -0.01(-12.46%)
Dec 23, 2022 0.0714 0.0714 0.0714 0.0714 10,000 -0.01(-10.75%)
Dec 21, 2022 0.0800 0 +0.00(+2.30%)
Dec 20, 2022 0.0730 0.0900 0.0700 0.0782 30,000 -0.01(-9.07%)
Dec 15, 2022 0.0860 0 +0.01(+8.31%)
Dec 12, 2022 0.0794 0 -0.01(-11.97%)
Dec 08, 2022 0.0902 0 +0.00(+0.22%)
Dec 07, 2022 0.0901 0.0901 0.0900 0.0900 11,000 +0.02(+29.31%)
Dec 06, 2022 0.0738 0.0738 0.0696 0.0696 6,420 -0.01(-7.20%)
Dec 02, 2022 0.0750 0 -0.00(-5.18%)
Dec 01, 2022 0.0791 0.0791 0.0791 0.0791 3,000 +0.01(+13.00%)
Nov 30, 2022 0.0666 0.0700 0.0666 0.0700 38,500 -0.01(-10.83%)
Nov 28, 2022 0.0785 0 -0.00(-0.88%)
Nov 25, 2022 0.0785 0.0792 0.0785 0.0792 13,200 +0.01(+7.03%)
Nov 22, 2022 0.0740 0 -0.01(-16.38%)
Nov 21, 2022 0.0885 0.0900 0.0885 0.0885 160,000 +0.01(+8.19%)
Nov 18, 2022 0.0867 0.0867 0.0810 0.0818 15,000 +0.00(+2.25%)
Nov 17, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-11.39%)
Nov 15, 2022 0.0790 0.0809 0.0790 0.0790 46,500 -0.01(-9.20%)
Nov 14, 2022 0.0923 0.0923 0.0870 0.0870 18,888 -0.00(-1.81%)
Nov 11, 2022 0.0942 0.0942 0.0886 0.0886 6,000 -0.01(-5.44%)
Nov 10, 2022 0.0937 0.0937 0.0937 0.0937 1,275 +0.01(+17.13%)
Nov 09, 2022 0.0893 0.0980 0.0800 0.0800 23,200 +0.00(+2.56%)
Nov 08, 2022 0.0780 0.0780 0.0780 0.0780 3,000 -0.00(-2.50%)
Nov 07, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-13.33%)
Nov 04, 2022 0.0888 0.0950 0.0888 0.0923 7,900 -0.00(-3.55%)
Nov 02, 2022 0.0957 0 +0.00(+0.74%)
Nov 01, 2022 0.0950 0.0950 0.0950 0.0950 500 -0.01(-10.12%)
Oct 31, 2022 0.1057 0.1057 0.1057 0.1057 2,600 +0.03(+32.62%)
Oct 28, 2022 0.0887 0.0887 0.0797 0.0797 40,500 -0.01(-12.90%)
Oct 27, 2022 0.0915 0.0915 0.0915 0.0915 5,000 -0.01(-8.50%)
Oct 26, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.60%)
Oct 24, 2022 0.0947 0 -0.00(-4.34%)
Oct 21, 2022 0.1080 0.1157 0.0990 0.0990 36,000 -0.01(-5.53%)
Oct 18, 2022 0.1048 0 -0.01(-9.73%)
Oct 14, 2022 0.1161 0 +0.00(+1.22%)
Oct 13, 2022 0.1147 0.1147 0.1147 0.1147 13,200 -0.01(-4.42%)
Oct 12, 2022 0.1182 0.1200 0.1182 0.1200 12,837 -0.02(-11.96%)
Oct 11, 2022 0.1363 0.1363 0.1363 0.1363 19,500 -0.00(-2.57%)
Oct 06, 2022 0.1399 0 -0.01(-6.73%)
Oct 05, 2022 0.1500 0.1500 0.1500 0.1500 1,225 +0.00(+0.00%)
Oct 04, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+4.82%)
Oct 03, 2022 0.1456 0.1500 0.1341 0.1431 19,492 +0.00(+0.56%)
Sep 30, 2022 0.1423 0.1423 0.1423 0.1423 1,000 +0.01(+9.38%)
Sep 29, 2022 0.1301 0.1301 0.1301 0.1301 2,595 -0.00(-3.41%)
Sep 28, 2022 0.1347 0.1347 0.1347 0.1347 1,500 +0.04(+41.64%)
Sep 27, 2022 0.0990 0.0990 0.0893 0.0951 18,900 -0.01(-6.86%)
Sep 26, 2022 0.1246 0.1246 0.1021 0.1021 12,000 -0.03(-21.46%)
Sep 23, 2022 0.1300 0.1300 0.1300 0.1300 3,000 -0.00(-0.54%)
Sep 22, 2022 0.1307 0.1307 0.1307 0.1307 4,500 +0.00(+3.90%)
Sep 16, 2022 0.1258 0 -0.01(-9.95%)
Sep 15, 2022 0.1397 0.1397 0.1397 0.1397 1,000 -0.01(-6.43%)
Sep 14, 2022 0.1493 0.1493 0.1493 0.1493 1,000 -0.00(-0.60%)
Sep 12, 2022 0.1502 0 +0.00(+1.69%)
Sep 09, 2022 0.1477 0.1477 0.1477 0.1477 10,000 +0.02(+16.21%)
Sep 08, 2022 0.1271 0.1271 0.1271 0.1271 6,031 -0.02(-11.37%)
Sep 06, 2022 0.1434 0 +0.00(+0.00%)
Sep 02, 2022 0.1434 0.1434 0.1434 0.1434 12,000 -0.01(-4.84%)
Sep 01, 2022 0.1510 0.1510 0.1507 0.1507 26,200 -0.01(-5.81%)
Aug 31, 2022 0.1794 0.1794 0.1350 0.1600 66,500 +0.01(+5.19%)
Aug 30, 2022 0.1099 0.1521 0.1099 0.1521 1,450 +0.00(+1.40%)
Aug 29, 2022 0.1766 0.1766 0.1500 0.1500 47,300 +0.00(+0.54%)
Aug 24, 2022 0.1492 0 -0.02(-12.70%)
Aug 23, 2022 0.1709 0.1709 0.1709 0.1709 5,000 +0.01(+6.81%)
Aug 22, 2022 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Aug 19, 2022 0.1820 0.1820 0.1700 0.1700 6,153 -0.00(-0.06%)
Aug 17, 2022 0.1701 0 +0.03(+20.30%)
Aug 16, 2022 0.1600 0.1600 0.1414 0.1414 25,500 -0.03(-16.63%)
Aug 12, 2022 0.1696 0 -0.02(-8.32%)
Aug 10, 2022 0.1850 0 +0.04(+30.74%)
Aug 09, 2022 0.1634 0.1634 0.1415 0.1415 2,100 -0.01(-8.71%)
Aug 08, 2022 0.1550 0.1550 0.1550 0.1550 5,000 -0.03(-14.46%)
Aug 05, 2022 0.1812 0.1812 0.1812 0.1812 1,000 +0.01(+7.16%)
Aug 04, 2022 0.1691 0.1691 0.1691 0.1691 2,914 -0.01(-3.09%)
Aug 03, 2022 0.1745 0.1745 0.1745 0.1745 3,753 -0.01(-2.84%)
Jul 26, 2022 0.1796 0 +0.01(+8.06%)
Jul 21, 2022 0.1662 0 +0.02(+10.80%)
Jul 19, 2022 0.1500 0 -0.00(-0.40%)
Jul 15, 2022 0.1506 0 -0.01(-3.52%)
Jul 13, 2022 0.1561 0 +0.01(+5.97%)
Jul 12, 2022 0.1394 0.1484 0.1143 0.1473 240,800 +0.01(+3.59%)
Jul 11, 2022 0.1442 0.1442 0.1422 0.1422 12,400 -0.00(-1.11%)
Jul 07, 2022 0.1438 0 -0.00(-0.62%)
Jul 06, 2022 0.1352 0.1466 0.1352 0.1447 100,600 +0.00(+2.70%)
Jul 05, 2022 0.1400 0.1409 0.1400 0.1409 26,750 +0.00(+3.07%)
Jul 01, 2022 0.1367 0.1367 0.1367 0.1367 2,057 -0.01(-4.94%)
Jun 30, 2022 0.1438 0.1438 0.1400 0.1438 20,285 +0.00(+2.28%)
Jun 29, 2022 0.1406 0.1406 0.1406 0.1406 1,500 -0.01(-8.40%)
Jun 17, 2022 0.1535 0 -0.04(-19.21%)
Jun 16, 2022 0.1545 0.1900 0.1362 0.1900 65,271 +0.03(+16.07%)
Jun 15, 2022 0.1637 0.1637 0.1637 0.1637 1,000 +0.02(+16.43%)
Jun 13, 2022 0.1406 0 -0.04(-21.01%)
Jun 09, 2022 0.1780 0 -0.02(-8.72%)
Jun 08, 2022 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-3.99%)
Jun 06, 2022 0.2031 0 -0.01(-3.56%)
May 31, 2022 0.2106 0 +0.00(+0.00%)
May 27, 2022 0.2000 0.2106 0.2000 0.2106 17,500 +0.01(+5.30%)
May 26, 2022 0.2113 0.2113 0.2000 0.2000 15,275 -0.01(-3.98%)
May 24, 2022 0.2083 0 -0.02(-10.60%)
May 23, 2022 0.2000 0.2330 0.1950 0.2330 66,643 +0.03(+17.26%)
May 20, 2022 0.1987 0.1987 0.1987 0.1987 572 +0.03(+16.95%)
May 19, 2022 0.1792 0.1792 0.1699 0.1699 2,700 -0.01(-4.28%)
May 18, 2022 0.1775 0.1775 0.1745 0.1775 3,800 +0.01(+3.20%)
May 17, 2022 0.1900 0.1900 0.1720 0.1720 11,900 -0.01(-7.48%)
May 16, 2022 0.1700 0.1885 0.1697 0.1859 44,178 +0.02(+9.55%)
May 13, 2022 0.1155 0.1697 0.1155 0.1697 2,640 +0.03(+21.21%)
May 12, 2022 0.1400 0.1400 0.1400 0.1400 21,000 -0.01(-4.57%)
May 11, 2022 0.1500 0.1500 0.1467 0.1467 1,056 +0.00(+1.88%)
May 10, 2022 0.0981 0.1440 0.0981 0.1440 185,686 +0.03(+26.09%)
May 09, 2022 0.1300 0.1300 0.1142 0.1142 5,000 -0.02(-13.48%)
May 06, 2022 0.1360 0.1360 0.1320 0.1320 10,500 -0.01(-7.04%)
May 05, 2022 0.1360 0.1460 0.1360 0.1420 118,500 -0.02(-12.13%)
May 04, 2022 0.1616 0.1616 0.1616 0.1616 3,500 -0.00(-1.16%)
May 03, 2022 0.1513 0.1635 0.1513 0.1635 2,600 +0.01(+7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.