Kingfisher Metals Corp. KGFMF

Set alert

0.83 USD +0.09 (+12.96%)

Regular-session close

0.80 Day range 0.80

0.1404 52-week range 1.23

YTD: +296.47%
1 year: +331.89%

KGFMF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.82	0.83	0.80	0.83	+0.04	+4.99%	21,095
Nov 12, 2026	0.77	0.85	0.77	0.79	+0.06	+7.58%	684,801
Nov 11, 2026	0.75	0.75	0.73	0.73	-0.01	-1.98%	8,000
Nov 10, 2026	0.78	0.78	0.74	0.75	-0.03	-3.42%	7,655
Nov 9, 2026	0.73	0.77	0.72	0.77	+0.06	+8.11%	75,307
Nov 6, 2026	0.73	0.73	0.72	0.72	0.00	+0.46%	44,125
Nov 5, 2026	0.72	0.72	0.67	0.71	0.00	+0.44%	37,566
Nov 4, 2026	0.71	0.71	0.71	0.71	+0.01	+1.90%	14,056
Nov 3, 2026	0.66	0.70	0.66	0.70	+0.02	+2.72%	40,220
Nov 2, 2026	0.68	0.68	0.68	0.68	-0.02	-2.81%	1,000
Oct 30, 2026	0.71	0.71	0.67	0.70	-0.05	-6.24%	151,020
Oct 29, 2026	0.74	0.74	0.74	0.74	0.00	0.00%	0
Oct 28, 2026	0.74	0.74	0.74	0.74	+0.02	+2.95%	26,080
Oct 27, 2026	0.72	0.72	0.72	0.72	0.00	0.00%	0
Oct 26, 2026	0.74	0.77	0.72	0.72	-0.03	-3.77%	9,825
Oct 23, 2026	0.70	0.75	0.68	0.75	+0.07	+10.78%	61,025
Oct 22, 2026	0.71	0.71	0.68	0.68	-0.05	-7.26%	64,261
Oct 21, 2026	0.67	0.75	0.66	0.73	+0.07	+10.47%	188,351
Oct 20, 2026	0.63	0.66	0.63	0.66	+0.02	+2.51%	9,000
Oct 19, 2026	0.65	0.65	0.64	0.64	0.00	+0.72%	14,500
Oct 16, 2026	0.67	0.67	0.64	0.64	-0.01	-1.54%	19,743
Oct 15, 2026	0.66	0.67	0.65	0.65	-0.03	-4.97%	18,475
Oct 14, 2026	0.68	0.68	0.68	0.68	-0.03	-3.99%	800
Oct 13, 2026	0.70	0.71	0.70	0.71	-0.01	-1.67%	56,600
Oct 12, 2026	0.72	0.72	0.72	0.72	-0.01	-1.83%	668
Oct 9, 2026	0.72	0.74	0.72	0.74	+0.01	+1.58%	25,300
Oct 8, 2026	0.72	0.73	0.70	0.73	0.00	+0.21%	55,610
Oct 7, 2026	0.74	0.74	0.72	0.73	-0.01	-1.96%	161,900
Oct 6, 2026	0.75	0.75	0.73	0.74	0.00	+0.19%	13,800
Oct 5, 2026	0.73	0.74	0.73	0.74	+0.01	+1.47%	87,894
Oct 2, 2026	0.74	0.74	0.72	0.73	-0.01	-1.24%	37,900
Oct 1, 2026	0.70	0.75	0.70	0.74	+0.01	+1.64%	227,411
Sep 30, 2026	0.75	0.75	0.71	0.72	-0.02	-2.48%	22,890
Sep 29, 2026	0.74	0.76	0.74	0.74	-0.02	-2.99%	20,200
Sep 28, 2026	0.76	0.78	0.75	0.77	-0.02	-2.43%	39,792
Sep 25, 2026	0.78	0.80	0.76	0.79	0.00	-0.41%	30,600
Sep 24, 2026	0.78	0.79	0.75	0.79	-0.01	-0.97%	80,080
Sep 23, 2026	0.80	0.82	0.77	0.80	-0.02	-2.09%	56,835
Sep 22, 2026	0.88	0.88	0.78	0.81	-0.06	-6.56%	89,257
Sep 21, 2026	0.85	0.90	0.82	0.87	+0.08	+10.13%	159,037
Sep 18, 2026	0.74	0.79	0.74	0.79	+0.03	+3.77%	12,343
Sep 17, 2026	0.76	0.76	0.76	0.76	+0.01	+1.08%	4,399
Sep 16, 2026	0.77	0.77	0.74	0.75	-0.01	-1.61%	3,020
Sep 15, 2026	0.75	0.77	0.74	0.77	0.00	-0.58%	48,600
Sep 14, 2026	0.77	0.79	0.75	0.77	-0.04	-4.35%	11,100
Sep 11, 2026	0.81	0.81	0.81	0.81	+0.02	+1.90%	2,800
Sep 10, 2026	0.82	0.82	0.79	0.79	-0.06	-7.42%	17,800
Sep 9, 2026	0.89	0.89	0.84	0.85	0.00	-0.20%	79,620
Sep 8, 2026	0.84	0.86	0.84	0.86	-0.01	-0.92%	11,000
Sep 4, 2026	0.84	0.86	0.84	0.86	+0.01	+1.52%	3,600
Sep 3, 2026	0.87	0.89	0.85	0.85	-0.01	-1.52%	25,885
Sep 2, 2026	0.74	0.88	0.74	0.86	+0.03	+3.91%	2,600
Sep 1, 2026	0.81	0.85	0.79	0.83	-0.01	-1.67%	60,487
Aug 31, 2026	1.00	1.00	0.84	0.84	-0.05	-5.09%	19,700
Aug 28, 2026	0.88	0.89	0.88	0.89	-0.05	-5.47%	15,705
Aug 27, 2026	0.93	0.96	0.93	0.94	+0.02	+2.29%	13,700
Aug 26, 2026	0.92	0.93	0.91	0.92	+0.01	+0.61%	22,330
Aug 25, 2026	0.90	0.91	0.87	0.91	+0.02	+2.38%	25,162
Aug 24, 2026	0.94	0.94	0.89	0.89	-0.05	-4.98%	13,340
Aug 21, 2026	0.94	0.96	0.94	0.94	+0.01	+0.91%	45,951
Aug 20, 2026	0.93	0.93	0.93	0.93	0.00	0.00%	0
Aug 19, 2026	0.94	0.95	0.91	0.93	+0.05	+5.89%	21,235
Aug 18, 2026	0.95	0.95	0.88	0.88	-0.07	-7.56%	38,529
Aug 17, 2026	0.85	0.96	0.85	0.95	0.00	+0.21%	19,200
Aug 14, 2026	0.89	0.95	0.89	0.95	0.00	0.00%	28,526

65 days, newest first. Daily bars as drawn on the KGFMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

KGFMF price history