S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Kingfisher Metals Corp (KFR)
Kingfisher Metals Corp (KFR) Historical

KFR Kingfisher Metals Corp

0.18

0.00 (0.00%)

Last Updated: 10:44:45

Delayed by 15 minutes

KFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.18	0.015	9.09%	0.18	0.20	0.18	140,784
May 16 2024	0.165	0.01	6.45%	0.165	0.17	0.165	4,500
May 15 2024	0.155	-0.005	-3.13%	0.17	0.17	0.155	85,464
May 14 2024	0.16	0.01	6.67%	0.16	0.16	0.16	1,000
May 13 2024	0.15	0.00	0.00%	0.15	0.15	0.15	0
May 10 2024	0.15	0.00	0.00%	0.15	0.15	0.15	0
May 09 2024	0.15	-0.005	-3.23%	0.165	0.165	0.15	64,082
May 08 2024	0.155	-0.005	-3.13%	0.17	0.17	0.155	3,000
May 07 2024	0.16	-0.01	-5.88%	0.16	0.16	0.16	6,800
May 06 2024	0.17	-0.01	-5.56%	0.17	0.17	0.17	2,000
May 03 2024	0.18	0.00	0.00%	0.18	0.18	0.18	168
May 02 2024	0.18	-0.01	-5.26%	0.17	0.18	0.17	10,400
May 01 2024	0.19	0.00	0.00%	0.19	0.19	0.19	0
Apr 30 2024	0.19	0.03	18.75%	0.16	0.19	0.16	45,500
Apr 29 2024	0.16	-0.005	-3.03%	0.18	0.18	0.16	37,140
Apr 26 2024	0.165	0.00	0.00%	0.165	0.165	0.165	0
Apr 25 2024	0.165	0.01	6.45%	0.15	0.165	0.145	250,959
Apr 24 2024	0.155	0.00	0.00%	0.16	0.16	0.15	64,088
Apr 23 2024	0.155	-0.005	-3.13%	0.175	0.175	0.155	43,501
Apr 22 2024	0.16	0.005	3.23%	0.155	0.17	0.155	175,469
Apr 19 2024	0.155	0.00	0.00%	0.155	0.165	0.155	55,050
Apr 18 2024	0.155	-0.005	-3.13%	0.155	0.155	0.14	85,850
Apr 17 2024	0.16	-0.02	-11.11%	0.17	0.17	0.155	59,550
Apr 16 2024	0.18	0.00	0.00%	0.185	0.185	0.18	2,500
Apr 15 2024	0.18	-0.015	-7.69%	0.195	0.195	0.18	43,620
Apr 12 2024	0.195	0.005	2.63%	0.195	0.195	0.19	13,500
Apr 11 2024	0.19	-0.03	-13.64%	0.205	0.205	0.185	49,987
Apr 10 2024	0.22	-0.02	-8.33%	0.24	0.24	0.21	55,212
Apr 09 2024	0.24	-0.035	-12.73%	0.265	0.265	0.24	17,870
Apr 08 2024	0.275	0.235	587.50%	0.075	0.275	0.075	65,855
Apr 05 2024	0.04	0.00	0.00%	0.04	0.04	0.04	10,000
Apr 04 2024	0.04	0.00	0.00%	0.04	0.04	0.04	89,000
Apr 03 2024	0.04	0.00	0.00%	0.04	0.04	0.04	267,200
Apr 02 2024	0.04	0.005	14.29%	0.04	0.04	0.04	1,000
Apr 01 2024	0.035	0.00	0.00%	0.04	0.04	0.035	305,000
Mar 28 2024	0.035	-0.01	-22.22%	0.045	0.045	0.035	176,500
Mar 27 2024	0.045	0.005	12.50%	0.04	0.045	0.04	159,250
Mar 26 2024	0.04	0.00	0.00%	0.04	0.045	0.04	717,000
Mar 25 2024	0.04	0.00	0.00%	0.04	0.04	0.04	48,500
Mar 22 2024	0.04	0.00	0.00%	0.04	0.04	0.04	33,000
Mar 21 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 20 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 19 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 18 2024	0.04	0.00	0.00%	0.04	0.04	0.04	2,000
Mar 15 2024	0.04	0.005	14.29%	0.04	0.04	0.04	37,000
Mar 14 2024	0.035	0.00	0.00%	0.035	0.035	0.035	31,000
Mar 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	58,000
Mar 12 2024	0.035	0.00	0.00%	0.035	0.035	0.035	102,000
Mar 11 2024	0.035	0.00	0.00%	0.035	0.035	0.035	478,970
Mar 08 2024	0.035	0.00	0.00%	0.035	0.035	0.035	34,500
Mar 07 2024	0.035	-0.005	-12.50%	0.035	0.035	0.035	304,418
Mar 06 2024	0.04	0.005	14.29%	0.035	0.04	0.035	429,500
Mar 05 2024	0.035	0.00	0.00%	0.035	0.035	0.035	541,163
Mar 04 2024	0.035	0.00	0.00%	0.035	0.035	0.035	310,781
Mar 01 2024	0.035	0.00	0.00%	0.035	0.035	0.035	95,307
Feb 29 2024	0.035	0.005	16.67%	0.03	0.035	0.03	15,814
Feb 28 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
Feb 27 2024	0.03	0.00	0.00%	0.03	0.03	0.03	6,200
Feb 26 2024	0.03	0.00	0.00%	0.025	0.03	0.025	66,500
Feb 23 2024	0.03	-0.005	-14.29%	0.03	0.03	0.03	292,500
Feb 22 2024	0.035	0.00	0.00%	0.035	0.035	0.035	23,500
Feb 21 2024	0.035	0.00	0.00%	0.035	0.035	0.03	571,857

Kingfisher Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions