Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kingfisher Metals Corp | KFR | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.18 |
KFR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.16 | 0.20 | 0.155 | 0.1704029 | 57,937 | 0.02 | 12.50% |
1 Month | 0.175 | 0.20 | 0.145 | 0.1654563 | 47,785 | 0.005 | 2.86% |
3 Months | 0.03 | 0.275 | 0.03 | 0.0708088 | 110,630 | 0.15 | 500.00% |
6 Months | 0.05 | 0.275 | 0.025 | 0.0569509 | 105,480 | 0.13 | 260.00% |
1 Year | 0.09 | 0.275 | 0.025 | 0.0679488 | 80,511 | 0.09 | 100.00% |
3 Years | 0.47 | 0.65 | 0.025 | 0.2692614 | 117,518 | -0.29 | -61.70% |
5 Years | 0.465 | 0.80 | 0.025 | 0.2882493 | 119,397 | -0.285 | -61.29% |
KFR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.18 | 0.015 | 9.09% | 0.18 | 0.20 | 0.18 | 140,784 |
17 May 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.17 | 0.165 | 4,500 |
16 May 2024 | 0.155 | -0.005 | -3.13% | 0.17 | 0.17 | 0.155 | 85,464 |
15 May 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 1,000 |
14 May 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
11 May 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
10 May 2024 | 0.15 | -0.005 | -3.23% | 0.165 | 0.165 | 0.15 | 64,082 |
09 May 2024 | 0.155 | -0.005 | -3.13% | 0.17 | 0.17 | 0.155 | 3,000 |
08 May 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 6,800 |
07 May 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 2,000 |
04 May 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 168 |
03 May 2024 | 0.18 | -0.01 | -5.26% | 0.17 | 0.18 | 0.17 | 10,400 |
02 May 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
01 May 2024 | 0.19 | 0.03 | 18.75% | 0.16 | 0.19 | 0.16 | 45,500 |
30 Apr 2024 | 0.16 | -0.005 | -3.03% | 0.18 | 0.18 | 0.16 | 37,140 |
27 Apr 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
26 Apr 2024 | 0.165 | 0.01 | 6.45% | 0.15 | 0.165 | 0.145 | 250,959 |
25 Apr 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 64,088 |
24 Apr 2024 | 0.155 | -0.005 | -3.13% | 0.175 | 0.175 | 0.155 | 43,501 |
23 Apr 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.17 | 0.155 | 175,469 |