ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kingfisher Metals Corp (OP:KGFMF)

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1900 11 -0.00(-1.20%)
Dec 22, 2025 0.1928 0.2100 0.1923 0.1923 37,500 +0.00(+2.61%)
Dec 19, 2025 0.1900 0.2025 0.1874 0.1874 13,273 -0.01(-4.82%)
Dec 18, 2025 0.1969 0.1969 0.1931 0.1969 11,000 +0.01(+4.18%)
Dec 17, 2025 0.1890 0.1890 0.1890 0.1890 15,000 +0.00(+1.72%)
Dec 16, 2025 0.2024 0.2024 0.1850 0.1858 36,523 -0.00(-1.69%)
Dec 15, 2025 0.1900 0.1900 0.1782 0.1890 41,400 -0.01(-3.08%)
Dec 12, 2025 0.1849 0.2032 0.1755 0.1950 10,575 +0.01(+6.62%)
Dec 11, 2025 0.1900 0.1950 0.1806 0.1829 19,100 -0.00(-0.65%)
Dec 10, 2025 0.1950 0.1950 0.1841 0.1841 79,000 -0.01(-6.55%)
Dec 09, 2025 0.1950 0.1991 0.1897 0.1970 190,473 +0.01(+5.07%)
Dec 08, 2025 0.1950 0.1950 0.1850 0.1875 53,600 +0.01(+5.81%)
Dec 05, 2025 0.1800 0.1832 0.1700 0.1772 166,927 -0.00(-1.28%)
Dec 04, 2025 0.1633 0.1795 0.1633 0.1795 107,000 -0.00(-1.37%)
Dec 03, 2025 0.1612 0.1820 0.1612 0.1820 121,450 +0.02(+10.30%)
Dec 02, 2025 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+2.48%)
Dec 01, 2025 0.1404 0.1610 0.1404 0.1610 321,600 +0.00(+1.90%)
Nov 28, 2025 0.1693 0.1693 0.1540 0.1580 55,700 -0.01(-7.60%)
Nov 26, 2025 0.1684 0.1716 0.1590 0.1710 195,900 +0.03(+21.02%)
Nov 25, 2025 0.1650 0.1808 0.1413 0.1413 31,034 -0.02(-14.36%)
Nov 24, 2025 0.1696 0.1800 0.1650 0.1650 81,000 -0.01(-8.33%)
Nov 21, 2025 0.1601 0.1800 0.1597 0.1800 92,077 +0.02(+12.50%)
Nov 20, 2025 0.1644 0.1644 0.1600 0.1600 80,000 -0.02(-9.25%)
Nov 19, 2025 0.1763 0.1763 0.1763 0.1763 3,200 -0.01(-3.45%)
Nov 18, 2025 0.1826 0.1826 0.1826 0.1826 300 -0.00(-1.51%)
Nov 17, 2025 0.1854 0.1900 0.1854 0.1854 12,750 +0.01(+3.75%)
Nov 14, 2025 0.1940 0.1940 0.1650 0.1787 61,000 -0.01(-6.64%)
Nov 13, 2025 0.1914 0.1914 0.1914 0.1914 2,000 +0.00(+0.74%)
Nov 12, 2025 0.1895 0.1900 0.1850 0.1900 115,500 -0.01(-4.33%)
Nov 11, 2025 0.1986 0.1986 0.1986 0.1986 1,000 +0.01(+7.35%)
Nov 10, 2025 0.1800 0.1900 0.1800 0.1850 274,925 -0.01(-2.63%)
Nov 07, 2025 0.2105 0.2105 0.1830 0.1900 26,000 +0.01(+2.70%)
Nov 06, 2025 0.1805 0.1850 0.1805 0.1850 31,376 +0.00(+2.21%)
Nov 05, 2025 0.1875 0.1910 0.1810 0.1810 99,400 +0.00(+0.00%)
Nov 04, 2025 0.1953 0.2200 0.1810 0.1810 65,000 -0.03(-13.36%)
Oct 31, 2025 0.2089 0 -0.01(-3.55%)
Oct 30, 2025 0.2378 0.2378 0.2166 0.2166 44,000 -0.02(-7.83%)
Oct 29, 2025 0.2407 0.2350 22,000 +0.00(+0.43%)
Oct 28, 2025 0.2149 0.2391 0.2149 0.2340 84,500 +0.02(+9.24%)
Oct 27, 2025 0.2050 0.2166 0.2050 0.2142 180,355 +0.01(+2.88%)
Oct 24, 2025 0.1900 0.2205 0.1865 0.2082 99,200 +0.01(+4.68%)
Oct 23, 2025 0.2090 0.2090 0.1989 0.1989 15,000 +0.00(+0.35%)
Oct 22, 2025 0.1950 0.2108 0.1950 0.1982 287,500 -0.00(-0.90%)
Oct 21, 2025 0.2000 0.2000 0.1818 0.2000 109,765 +0.01(+4.55%)
Oct 17, 2025 0.1913 10,000 -0.01(-3.72%)
Oct 16, 2025 0.2100 0.2110 0.1920 0.1987 340,324 -0.02(-9.68%)
Oct 15, 2025 0.2200 0.2200 0.2110 0.2200 90,525 -0.01(-4.14%)
Oct 14, 2025 0.2226 0.2425 0.2175 0.2295 83,030 -0.01(-5.71%)
Oct 13, 2025 0.2325 0.2434 0.2325 0.2434 57,700 +0.02(+9.64%)
Oct 10, 2025 0.2223 0.2300 0.2066 0.2220 107,200 +0.01(+5.46%)
Oct 09, 2025 0.2332 0.2356 0.2101 0.2105 176,300 -0.01(-4.32%)
Oct 08, 2025 0.2157 0.2300 0.2157 0.2200 630,590 +0.01(+5.47%)
Oct 07, 2025 0.2210 0.2298 0.2055 0.2086 141,500 -0.01(-3.65%)
Oct 06, 2025 0.2480 0.2480 0.2165 0.2165 315,950 -0.02(-9.22%)
Oct 03, 2025 0.2304 0.2385 0.2254 0.2385 75,467 +0.01(+3.70%)
Oct 02, 2025 0.2272 0.2300 0.2272 0.2300 9,000 -0.01(-2.95%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.