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)

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5500 0.5900 0.5443 0.5700 93,790 +0.02(+3.64%)
Apr 09, 2026 0.5422 0.5600 0.5150 0.5500 16,100 +0.02(+4.48%)
Apr 08, 2026 0.5470 0.5599 0.5264 0.5264 53,500 +0.00(+0.52%)
Apr 07, 2026 0.5387 0.5963 0.5237 0.5237 70,500 -0.02(-3.02%)
Apr 06, 2026 0.5258 0.5400 0.5057 0.5400 70,609 +0.03(+5.74%)
Apr 02, 2026 0.4500 0.5203 0.4365 0.5107 50,100 +0.03(+5.30%)
Apr 01, 2026 0.5350 0.5350 0.4850 0.4850 56,040 -0.02(-3.50%)
Mar 31, 2026 0.4820 0.5026 0.4820 0.5026 30,500 +0.05(+11.22%)
Mar 30, 2026 0.4400 0.4645 0.4400 0.4519 36,000 -0.01(-1.53%)
Mar 27, 2026 0.4510 0.4589 0.4510 0.4589 12,500 +0.01(+1.75%)
Mar 26, 2026 0.4650 0.4728 0.4425 0.4510 13,400 -0.02(-3.82%)
Mar 25, 2026 0.4651 0.4725 0.4315 0.4689 59,300 +0.04(+9.05%)
Mar 24, 2026 0.4396 0.4396 0.4300 0.4300 28,300 +0.00(+0.94%)
Mar 23, 2026 0.4200 0.4540 0.3957 0.4260 191,232 +0.00(+1.02%)
Mar 20, 2026 0.4300 0.4420 0.4217 0.4217 36,678 -0.04(-8.52%)
Mar 19, 2026 0.4205 0.4610 0.4205 0.4610 136,900 -0.03(-5.92%)
Mar 18, 2026 0.4852 0.5100 0.4803 0.4900 48,750 -0.03(-5.77%)
Mar 17, 2026 0.5080 0.5200 0.5000 0.5200 42,000 -0.01(-1.89%)
Mar 16, 2026 0.5106 0.5613 0.5100 0.5300 142,556 +0.01(+1.92%)
Mar 13, 2026 0.5593 0.5648 0.4620 0.5200 60,790 -0.01(-1.18%)
Mar 12, 2026 0.5969 0.5969 0.5262 0.5262 104,600 -0.05(-9.26%)
Mar 11, 2026 0.5900 0.6077 0.5799 0.5799 2,794 -0.02(-3.75%)
Mar 10, 2026 0.5800 0.6276 0.5800 0.6025 29,967 +0.01(+2.41%)
Mar 09, 2026 0.5487 0.5945 0.5450 0.5883 59,300 -0.03(-5.11%)
Mar 06, 2026 0.5700 0.6200 0.5619 0.6200 15,651 +0.06(+9.97%)
Mar 05, 2026 0.5900 0.6023 0.5638 0.5638 63,200 -0.02(-4.10%)
Mar 04, 2026 0.5828 0.6417 0.5699 0.5879 57,900 +0.02(+3.10%)
Mar 03, 2026 0.5087 0.5702 0.5000 0.5702 80,210 +0.05(+9.65%)
Mar 02, 2026 0.5194 0.5200 0.5100 0.5200 21,150 +0.01(+2.52%)
Feb 27, 2026 0.5335 0.5335 0.5000 0.5072 51,450 +0.01(+1.44%)
Feb 26, 2026 0.5000 0.5000 0.5000 0.5000 3,700 -0.02(-3.81%)
Feb 25, 2026 0.5201 0.5450 0.5050 0.5198 36,500 +0.01(+2.20%)
Feb 24, 2026 0.5239 0.5260 0.5024 0.5086 15,961 -0.03(-4.83%)
Feb 23, 2026 0.5344 0.5814 0.5344 0.5344 16,211 -0.03(-5.98%)
Feb 20, 2026 0.5500 0.5684 0.5196 0.5684 438,949 +0.05(+9.77%)
Feb 19, 2026 0.5100 0.5292 0.5100 0.5178 93,781 -0.00(-0.42%)
Feb 18, 2026 0.5400 0.5400 0.5200 0.5200 24,050 +0.01(+1.84%)
Feb 17, 2026 0.5800 0.5800 0.5000 0.5106 91,200 -0.06(-9.79%)
Feb 13, 2026 0.5691 0.6305 0.5660 0.5660 115,898 -0.04(-7.21%)
Feb 12, 2026 0.6100 0.6500 0.5795 0.6100 159,211 -0.02(-2.40%)
Feb 11, 2026 0.6100 0.6300 0.6100 0.6250 227,200 +0.01(+1.59%)
Feb 10, 2026 0.6250 0.6300 0.6100 0.6152 57,588 -0.01(-2.29%)
Feb 09, 2026 0.6230 0.6400 0.5877 0.6296 263,344 +0.01(+2.11%)
Feb 06, 2026 0.5490 0.6172 0.5436 0.6166 234,692 +0.07(+11.87%)
Feb 05, 2026 0.5359 0.5800 0.5359 0.5512 75,506 -0.02(-3.04%)
Feb 04, 2026 0.6300 0.6727 0.5400 0.5685 125,516 -0.05(-8.31%)
Feb 03, 2026 0.5657 0.6500 0.5600 0.6200 229,694 +0.07(+12.73%)
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.