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)

0.6152 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.5232 0.5500 0.4849 0.5500 183,625 +0.05(+9.85%)
Jan 30, 2026 0.4969 0.5270 0.4500 0.5007 277,649 -0.03(-5.33%)
Jan 29, 2026 0.5724 0.5724 0.4767 0.5289 59,455 -0.02(-3.84%)
Jan 28, 2026 0.5345 0.5576 0.5306 0.5500 71,152 +0.03(+6.75%)
Jan 27, 2026 0.4388 0.5198 0.4383 0.5152 59,689 +0.04(+7.33%)
Jan 26, 2026 0.5000 0.5519 0.4800 0.4800 139,079 -0.01(-2.44%)
Jan 23, 2026 0.3990 0.6100 0.3990 0.4920 354,536 +0.12(+33.15%)
Jan 22, 2026 0.3310 0.3901 0.3050 0.3695 270,661 +0.06(+18.93%)
Jan 21, 2026 0.3153 0.3153 0.3107 0.3107 63,731 -0.00(-0.10%)
Jan 20, 2026 0.3109 0.3300 0.2790 0.3110 414,430 +0.10(+46.98%)
Jan 16, 2026 0.2175 0.2318 0.2100 0.2116 45,000 -0.01(-2.71%)
Jan 15, 2026 0.2200 0.2238 0.2164 0.2175 312,925 -0.01(-2.47%)
Jan 14, 2026 0.2180 0.2300 0.2110 0.2230 279,879 +0.01(+4.45%)
Jan 13, 2026 0.2300 0.2400 0.2127 0.2135 175,190 -0.01(-5.11%)
Jan 12, 2026 0.2250 0.2250 0.2230 0.2250 50,400 +0.01(+2.79%)
Jan 09, 2026 0.2189 0.2189 0.2189 0.2189 14,525 +0.00(+0.97%)
Jan 08, 2026 0.2150 0.2208 0.2150 0.2168 42,272 +0.00(+1.40%)
Jan 07, 2026 0.2220 0.2220 0.1967 0.2138 55,600 -0.01(-3.39%)
Jan 06, 2026 0.2400 0.2790 0.2089 0.2213 55,499 +0.01(+4.53%)
Jan 05, 2026 0.1985 0.2237 0.1985 0.2117 60,450 +0.00(+1.53%)
Dec 31, 2025 0.2085 34 +0.00(+0.14%)
Dec 30, 2025 0.1900 0.2082 0.1875 0.2082 11,650 +0.02(+11.64%)
Dec 29, 2025 0.1911 0.1911 0.1742 0.1865 180,025 -0.00(-1.84%)
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%)
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.