Kingfisher Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	88,010
Aug 12, 2025	0.50	0.50	0.47	0.48	0.48	-2.04%	75,238
Aug 11, 2025	0.46	0.49	0.46	0.49	0.49	7.69%	148,628
Aug 8, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	119,318
Aug 7, 2025	0.45	0.46	0.44	0.45	0.45	2.30%	172,728
Aug 6, 2025	0.47	0.47	0.43	0.44	0.44	-5.43%	268,933
Aug 5, 2025	0.41	0.47	0.41	0.46	0.46	17.95%	786,160
Aug 1, 2025	0.32	0.39	0.32	0.39	0.39	25.81%	511,536
Jul 31, 2025	0.29	0.33	0.29	0.31	0.31	14.81%	201,669
Jul 30, 2025	0.28	0.29	0.27	0.27	0.27	3.85%	102,500
Jul 29, 2025	0.28	0.28	0.25	0.26	0.26	-5.45%	132,450
Jul 28, 2025	0.31	0.31	0.28	0.28	0.28	-11.29%	153,667
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-	37,697
Jul 24, 2025	0.33	0.33	0.30	0.31	0.31	-1.59%	133,008
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	27,000
Jul 22, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	216,500
Jul 21, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	204,500
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-	13,000
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	4,220
Jul 16, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	187,479
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	-	35,500
Jul 14, 2025	0.29	0.29	0.28	0.29	0.29	-	68,706
Jul 11, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	58,500
Jul 10, 2025	0.27	0.29	0.27	0.28	0.28	5.66%	43,520
Jul 9, 2025	0.29	0.29	0.27	0.27	0.27	-8.62%	200,500
Jul 8, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	121,468
Jul 7, 2025	0.28	0.29	0.26	0.29	0.29	1.79%	110,156
Jul 4, 2025	0.28	0.28	0.27	0.28	0.28	-	29,500
Jul 3, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	126,050
Jul 2, 2025	0.30	0.32	0.27	0.27	0.27	-6.90%	476,073
Jun 30, 2025	0.26	0.29	0.26	0.29	0.29	16.00%	118,550
Jun 27, 2025	0.28	0.28	0.25	0.25	0.25	-13.79%	19,700
Jun 26, 2025	0.28	0.29	0.27	0.29	0.29	-3.33%	60,500
Jun 25, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000
Jun 24, 2025	0.28	0.30	0.28	0.30	0.30	3.45%	48,000
Jun 23, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	47,500
Jun 20, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	31,000
Jun 19, 2025	0.31	0.31	0.28	0.29	0.29	-	165,500
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-	185,500
Jun 17, 2025	0.28	0.29	0.28	0.29	0.29	-	42,550
Jun 16, 2025	0.30	0.30	0.29	0.29	0.29	-	28,880
Jun 13, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	124,010
Jun 12, 2025	0.30	0.32	0.30	0.31	0.31	-1.59%	142,000
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	18,000
Jun 10, 2025	0.31	0.33	0.31	0.32	0.32	-	97,100
Jun 9, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	75,500
Jun 6, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	48,498
Jun 5, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	219,562
Jun 4, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	154,000
Jun 3, 2025	0.30	0.32	0.30	0.32	0.32	-	100,530