Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.7964	0.7964	0.7202	0.7264	31,200	-0.10(-11.93%)
Apr 22, 2026	0.7900	0.8248	0.7700	0.8248	85,004	+0.07(+9.97%)
Apr 21, 2026	0.8058	0.8058	0.7500	0.7500	82,007	-0.04(-5.06%)
Apr 20, 2026	0.7557	0.7996	0.7300	0.7900	121,160	+0.06(+7.63%)
Apr 17, 2026	0.7239	0.7520	0.7000	0.7340	147,100	+0.03(+4.86%)
Apr 16, 2026	0.5812	0.7056	0.5399	0.7000	320,130	+0.14(+23.89%)
Apr 15, 2026	0.5855	0.5941	0.5650	0.5650	59,400	-0.00(-0.18%)
Apr 14, 2026	0.5660	0.5660	0.5400	0.5660	57,000	+0.01(+1.05%)
Apr 13, 2026	0.5567	0.5601	0.5567	0.5601	29,000	-0.01(-1.74%)
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.

File a claim

Action Teams

Contact support

Kingfisher Metals Corp (OP:KGFMF)

Historical Prices