7,517.41

-32.53

-0.43%

52,094.49

-295.26

-0.56%

25,164.48

-88.66

-0.35%

2,812.49

-28.32

-1.00%

4.9810

+0.1170

+2.41%

20.81

+0.89

+4.46%

4,047.30

-67.20

-1.63%

74,167.84

-619.66

-0.83%

Crude Oil Dec 26

85.34

-1.51

-1.74%

US Private Equity

10,850.15

0.00

0.00%

OTC Markets OTCQX - Delayed Quote USD

Kingfisher Metals Corp. (KGFMF)

0.7730 +0.0580 (+8.11%)

At close: November 9 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	0.7286	0.7732	0.7227	0.7730	0.7730	69,807
Nov 6, 2026	0.7277	0.7277	0.7150	0.7150	0.7150	44,125
Nov 5, 2026	0.7229	0.7229	0.6729	0.7117	0.7117	37,566
Nov 4, 2026	0.7130	0.7130	0.7086	0.7086	0.7086	14,056
Nov 3, 2026	0.6607	0.6954	0.6607	0.6954	0.6954	40,220
Nov 2, 2026	0.6770	0.6770	0.6770	0.6770	0.6770	1,000
Oct 30, 2026	0.7064	0.7064	0.6710	0.6966	0.6966	151,020
Oct 29, 2026	0.7430	0.7430	0.7430	0.7430	0.7430	-
Oct 28, 2026	0.7430	0.7430	0.7430	0.7430	0.7430	26,080
Oct 27, 2026	0.7217	0.7217	0.7217	0.7217	0.7217	-
Oct 26, 2026	0.7355	0.7700	0.7217	0.7217	0.7217	9,825
Oct 23, 2026	0.7000	0.7500	0.6835	0.7500	0.7500	61,025
Oct 22, 2026	0.7100	0.7110	0.6770	0.6770	0.6770	64,261
Oct 21, 2026	0.6723	0.7500	0.6600	0.7300	0.7300	188,351
Oct 20, 2026	0.6275	0.6608	0.6275	0.6608	0.6608	9,000
Oct 19, 2026	0.6457	0.6540	0.6446	0.6446	0.6446	14,500
Oct 16, 2026	0.6689	0.6689	0.6400	0.6400	0.6400	19,743
Oct 15, 2026	0.6582	0.6651	0.6500	0.6500	0.6500	18,475
Oct 14, 2026	0.6840	0.6840	0.6840	0.6840	0.6840	800
Oct 13, 2026	0.7001	0.7124	0.7000	0.7124	0.7124	56,600
Oct 12, 2026	0.7245	0.7245	0.7245	0.7245	0.7245	668
Oct 9, 2026	0.7200	0.7380	0.7200	0.7380	0.7380	25,300
Oct 8, 2026	0.7167	0.7265	0.7000	0.7265	0.7265	55,610
Oct 7, 2026	0.7400	0.7400	0.7200	0.7250	0.7250	161,900
Oct 6, 2026	0.7515	0.7515	0.7300	0.7395	0.7395	13,800
Oct 5, 2026	0.7300	0.7390	0.7300	0.7381	0.7381	87,894
Oct 2, 2026	0.7350	0.7386	0.7200	0.7274	0.7274	37,900
Oct 1, 2026	0.7023	0.7484	0.7023	0.7365	0.7365	227,411
Sep 30, 2026	0.7539	0.7539	0.7104	0.7246	0.7246	22,890
Sep 29, 2026	0.7402	0.7631	0.7402	0.7430	0.7430	20,200
Sep 28, 2026	0.7575	0.7757	0.7450	0.7659	0.7659	39,792
Sep 25, 2026	0.7809	0.8020	0.7604	0.7850	0.7850	30,600
Sep 24, 2026	0.7779	0.7901	0.7511	0.7882	0.7882	80,080
Sep 23, 2026	0.8000	0.8150	0.7700	0.7959	0.7959	56,835
Sep 22, 2026	0.8750	0.8750	0.7796	0.8129	0.8129	89,257
Sep 21, 2026	0.8453	0.9048	0.8217	0.8700	0.8700	159,037
Sep 18, 2026	0.7403	0.7900	0.7403	0.7900	0.7900	12,343
Sep 17, 2026	0.7598	0.7613	0.7598	0.7613	0.7613	4,399
Sep 16, 2026	0.7721	0.7721	0.7432	0.7532	0.7532	3,020
Sep 15, 2026	0.7500	0.7655	0.7400	0.7655	0.7655	48,600
Sep 14, 2026	0.7700	0.7900	0.7452	0.7700	0.7700	11,100
Sep 11, 2026	0.8132	0.8132	0.8050	0.8050	0.8050	2,800
Sep 10, 2026	0.8150	0.8150	0.7900	0.7900	0.7900	17,800
Sep 9, 2026	0.8857	0.8857	0.8404	0.8533	0.8533	79,620
Sep 8, 2026	0.8379	0.8631	0.8379	0.8550	0.8550	11,000
Sep 4, 2026	0.8448	0.8629	0.8448	0.8629	0.8629	3,600
Sep 3, 2026	0.8734	0.8900	0.8500	0.8500	0.8500	25,885
Sep 2, 2026	0.7418	0.8792	0.7418	0.8631	0.8631	2,600
Sep 1, 2026	0.8100	0.8469	0.7870	0.8306	0.8306	60,487
Aug 31, 2026	1.0000	1.0000	0.8369	0.8447	0.8447	19,700
Aug 28, 2026	0.8800	0.8926	0.8800	0.8900	0.8900	15,705
Aug 27, 2026	0.9270	0.9585	0.9270	0.9415	0.9415	13,700
Aug 26, 2026	0.9150	0.9300	0.9100	0.9204	0.9204	22,330
Aug 25, 2026	0.9000	0.9148	0.8700	0.9148	0.9148	25,162
Aug 24, 2026	0.9351	0.9351	0.8853	0.8935	0.8935	13,340
Aug 21, 2026	0.9350	0.9566	0.9350	0.9403	0.9403	45,951
Aug 20, 2026	0.9318	0.9318	0.9318	0.9318	0.9318	-
Aug 19, 2026	0.9362	0.9473	0.9100	0.9318	0.9318	21,235
Aug 18, 2026	0.9500	0.9500	0.8800	0.8800	0.8800	38,529
Aug 17, 2026	0.8501	0.9628	0.8501	0.9520	0.9520	19,200
Aug 14, 2026	0.8930	0.9500	0.8930	0.9500	0.9500	28,526
Aug 13, 2026	0.9481	0.9600	0.9481	0.9500	0.9500	21,100
Aug 12, 2026	0.8972	1.0200	0.8972	1.0100	1.0100	53,454
Aug 11, 2026	1.2300	1.2300	0.8304	0.9000	0.9000	226,544
Aug 10, 2026	1.1500	1.1865	1.1400	1.1400	1.1400	33,724
Aug 7, 2026	1.1100	1.1500	1.1050	1.1500	1.1500	35,189
Aug 6, 2026	1.0500	1.0920	1.0500	1.0700	1.0700	14,554
Aug 5, 2026	1.0900	1.0900	0.9800	1.0140	1.0140	58,887
Aug 4, 2026	0.9836	1.0500	0.9836	1.0300	1.0300	40,681
Aug 3, 2026	0.9323	0.9540	0.9139	0.9300	0.9300	5,604
Jul 31, 2026	0.9421	0.9513	0.9305	0.9513	0.9513	14,728
Jul 30, 2026	0.9196	0.9765	0.8983	0.9765	0.9765	13,831
Jul 29, 2026	1.0000	1.0000	0.8800	0.8810	0.8810	44,140
Jul 28, 2026	0.8800	0.9103	0.8509	0.9061	0.9061	23,361
Jul 27, 2026	0.8648	0.9200	0.8500	0.9000	0.9000	45,799
Jul 24, 2026	0.8710	0.8723	0.8400	0.8470	0.8470	97,022
Jul 23, 2026	0.8804	0.8909	0.8306	0.8500	0.8500	64,650
Jul 22, 2026	0.9000	0.9223	0.8710	0.9100	0.9100	81,863
Jul 21, 2026	0.8669	0.9293	0.8423	0.8693	0.8693	73,868
Jul 20, 2026	0.7482	0.7630	0.7364	0.7383	0.7383	15,050
Jul 17, 2026	0.7600	0.7700	0.7200	0.7400	0.7400	34,624
Jul 16, 2026	0.8000	0.8000	0.7600	0.7784	0.7784	101,200
Jul 15, 2026	0.8057	0.8057	0.7573	0.7820	0.7820	17,100
Jul 14, 2026	0.7497	0.8115	0.7497	0.7944	0.7944	82,913
Jul 13, 2026	0.7500	0.8000	0.7500	0.7600	0.7600	40,401
Jul 10, 2026	0.7451	0.7755	0.7324	0.7755	0.7755	29,426
Jul 9, 2026	0.7757	0.7757	0.7227	0.7310	0.7310	46,600
Jul 8, 2026	0.7400	0.7400	0.6876	0.7200	0.7200	36,265
Jul 7, 2026	0.8074	0.8100	0.7403	0.7403	0.7403	93,380
Jul 6, 2026	0.8700	0.8700	0.7800	0.8091	0.8091	27,274
Jul 2, 2026	0.9200	0.9200	0.8530	0.8530	0.8530	9,097
Jul 1, 2026	0.8644	0.9210	0.8644	0.9000	0.9000	35,345
Jun 30, 2026	0.8504	0.9127	0.8258	0.9127	0.9127	26,137
Jun 29, 2026	0.7890	0.8164	0.7890	0.8133	0.8133	32,339
Jun 26, 2026	0.8026	0.8026	0.7892	0.8026	0.8026	9,423
Jun 25, 2026	0.7800	0.7800	0.7400	0.7400	0.7400	57,400
Jun 24, 2026	0.7500	0.7605	0.7150	0.7334	0.7334	72,943
Jun 23, 2026	0.8150	0.8150	0.7600	0.7801	0.7801	48,352
Jun 22, 2026	0.9039	0.9039	0.8356	0.8579	0.8579	84,371
Jun 18, 2026	0.9000	0.9200	0.8951	0.9114	0.9114	37,680
Jun 17, 2026	0.8989	0.9187	0.8700	0.9152	0.9152	16,000
Jun 16, 2026	0.8600	0.8763	0.8521	0.8521	0.8521	28,972
Jun 15, 2026	0.8800	0.8800	0.8500	0.8583	0.8583	31,190
Jun 12, 2026	0.8389	0.8700	0.8259	0.8700	0.8700	26,850
Jun 11, 2026	0.7700	0.8400	0.7700	0.8352	0.8352	37,770
Jun 10, 2026	0.7700	0.7700	0.7500	0.7580	0.7580	41,512
Jun 9, 2026	0.7564	0.7609	0.6967	0.7439	0.7439	86,700
Jun 8, 2026	0.7419	0.7419	0.7419	0.7419	0.7419	5,000
Jun 5, 2026	0.7910	0.7910	0.7331	0.7579	0.7579	107,845
Jun 4, 2026	0.7101	0.8300	0.7101	0.8300	0.8300	79,782
Jun 3, 2026	0.8077	0.8342	0.7821	0.7950	0.7950	124,265
Jun 2, 2026	0.9714	0.9714	0.7879	0.8170	0.8170	26,600
Jun 1, 2026	0.8100	0.8610	0.7875	0.8593	0.8593	35,943
May 29, 2026	0.7900	0.7915	0.7600	0.7915	0.7915	53,840
May 28, 2026	0.7940	0.8083	0.7675	0.7861	0.7861	91,286
May 27, 2026	0.7800	0.7897	0.7675	0.7675	0.7675	9,150
May 26, 2026	0.7800	0.7950	0.7800	0.7860	0.7860	19,300
May 22, 2026	0.7800	0.8474	0.7800	0.8300	0.8300	12,900
May 21, 2026	0.8000	0.8299	0.7400	0.8299	0.8299	29,561
May 20, 2026	0.8000	0.8000	0.7927	0.7984	0.7984	3,926
May 19, 2026	0.8500	0.8635	0.8000	0.8323	0.8323	138,109
May 18, 2026	0.9386	0.9400	0.8485	0.8600	0.8600	48,499
May 15, 2026	0.9267	0.9267	0.8540	0.8744	0.8744	21,686
May 14, 2026	0.9800	0.9800	0.9152	0.9152	0.9152	13,120
May 13, 2026	0.9510	1.0034	0.9510	0.9723	0.9723	24,075
May 12, 2026	1.0261	1.0261	0.9882	1.0100	1.0100	47,099
May 11, 2026	1.0000	1.0600	0.9489	0.9881	0.9881	166,420
May 8, 2026	0.9100	0.9100	0.8942	0.9100	0.9100	33,692
May 7, 2026	0.8703	1.0000	0.8439	0.8439	0.8439	144,132
May 6, 2026	0.8200	0.8826	0.7965	0.8800	0.8800	135,232
May 5, 2026	0.7944	0.7944	0.7700	0.7900	0.7900	38,060
May 4, 2026	0.8175	0.9833	0.7467	0.7600	0.7600	55,098
May 1, 2026	0.8496	0.9053	0.8300	0.8400	0.8400	51,233
Apr 30, 2026	0.7767	0.8526	0.7767	0.8300	0.8300	134,615
Apr 29, 2026	0.7749	0.7820	0.7713	0.7819	0.7819	30,007
Apr 28, 2026	0.7200	0.7915	0.7000	0.7767	0.7767	74,134
Apr 27, 2026	0.7200	0.7400	0.7100	0.7300	0.7300	43,034
Apr 24, 2026	0.7359	0.7449	0.7079	0.7079	0.7079	8,690
Apr 23, 2026	0.7964	0.7964	0.7202	0.7264	0.7264	31,200
Apr 22, 2026	0.7730	0.8248	0.7700	0.8248	0.8248	85,004
Apr 21, 2026	0.8058	0.8058	0.7500	0.7500	0.7500	82,007
Apr 20, 2026	0.7300	0.7996	0.7300	0.7900	0.7900	121,160
Apr 17, 2026	0.7239	0.7520	0.7000	0.7340	0.7340	147,100
Apr 16, 2026	0.5399	0.7056	0.5399	0.7000	0.7000	320,130
Apr 15, 2026	0.5855	0.5941	0.5650	0.5650	0.5650	59,400
Apr 14, 2026	0.5400	0.5660	0.5400	0.5660	0.5660	57,000
Apr 13, 2026	0.5567	0.5601	0.5567	0.5601	0.5601	29,000
Apr 10, 2026	0.5500	0.5900	0.5443	0.5700	0.5700	93,790
Apr 9, 2026	0.5422	0.5600	0.5150	0.5500	0.5500	16,100
Apr 8, 2026	0.5470	0.5599	0.5264	0.5264	0.5264	53,500
Apr 7, 2026	0.5381	0.5963	0.5237	0.5237	0.5237	70,500
Apr 6, 2026	0.5258	0.5400	0.5057	0.5400	0.5400	70,609
Apr 2, 2026	0.4500	0.5203	0.4365	0.5107	0.5107	50,100
Apr 1, 2026	0.5350	0.5350	0.4850	0.4850	0.4850	56,040
Mar 31, 2026	0.4820	0.5026	0.4820	0.5026	0.5026	30,500
Mar 30, 2026	0.4645	0.4645	0.4400	0.4519	0.4519	36,000
Mar 27, 2026	0.4510	0.4589	0.4510	0.4589	0.4589	12,500
Mar 26, 2026	0.4650	0.4728	0.4425	0.4510	0.4510	13,400
Mar 25, 2026	0.4696	0.4725	0.4315	0.4689	0.4689	59,300
Mar 24, 2026	0.4396	0.4396	0.4300	0.4300	0.4300	28,300
Mar 23, 2026	0.4028	0.4540	0.3957	0.4260	0.4260	191,232
Mar 20, 2026	0.4420	0.4420	0.4217	0.4217	0.4217	36,678
Mar 19, 2026	0.4590	0.4610	0.4205	0.4610	0.4610	136,900
Mar 18, 2026	0.4843	0.5100	0.4803	0.4900	0.4900	48,750
Mar 17, 2026	0.5080	0.5200	0.5000	0.5200	0.5200	42,000
Mar 16, 2026	0.5106	0.5613	0.5100	0.5300	0.5300	142,556
Mar 13, 2026	0.4620	0.5648	0.4620	0.5200	0.5200	60,790
Mar 12, 2026	0.5969	0.5969	0.5262	0.5262	0.5262	104,600
Mar 11, 2026	0.6077	0.6077	0.5799	0.5799	0.5799	2,794
Mar 10, 2026	0.5800	0.6276	0.5800	0.6025	0.6025	29,967
Mar 9, 2026	0.5487	0.5945	0.5450	0.5882	0.5882	59,300
Mar 6, 2026	0.5619	0.6200	0.5619	0.6200	0.6200	15,651
Mar 5, 2026	0.5750	0.6023	0.5638	0.5638	0.5638	63,200
Mar 4, 2026	0.5980	0.6417	0.5699	0.5879	0.5879	57,900
Mar 3, 2026	0.5000	0.5702	0.5000	0.5702	0.5702	80,210
Mar 2, 2026	0.5100	0.5200	0.5100	0.5200	0.5200	21,150
Feb 27, 2026	0.5113	0.5335	0.5000	0.5072	0.5072	51,450
Feb 26, 2026	0.5000	0.5000	0.5000	0.5000	0.5000	3,700
Feb 25, 2026	0.5100	0.5450	0.5050	0.5198	0.5198	36,500
Feb 24, 2026	0.5239	0.5260	0.5024	0.5086	0.5086	15,961
Feb 23, 2026	0.5754	0.5814	0.5344	0.5344	0.5344	16,211
Feb 20, 2026	0.5431	0.5684	0.5196	0.5684	0.5684	438,949
Feb 19, 2026	0.5120	0.5292	0.5100	0.5178	0.5178	93,781
Feb 18, 2026	0.5400	0.5400	0.5200	0.5200	0.5200	24,050
Feb 17, 2026	0.5800	0.5800	0.5000	0.5106	0.5106	91,200
Feb 13, 2026	0.5691	0.6305	0.5660	0.5660	0.5660	115,898
Feb 12, 2026	0.6500	0.6500	0.5795	0.6100	0.6100	159,211
Feb 11, 2026	0.6100	0.6300	0.6100	0.6250	0.6250	227,200
Feb 10, 2026	0.6220	0.6300	0.6100	0.6152	0.6152	57,588
Feb 9, 2026	0.6200	0.6400	0.5877	0.6296	0.6296	263,344
Feb 6, 2026	0.5780	0.6172	0.5436	0.6166	0.6166	234,692
Feb 5, 2026	0.5359	0.5800	0.5359	0.5512	0.5512	75,506
Feb 4, 2026	0.6727	0.6727	0.5400	0.5685	0.5685	125,516
Feb 3, 2026	0.5620	0.6500	0.5600	0.6200	0.6200	229,694
Feb 2, 2026	0.5232	0.5500	0.4849	0.5500	0.5500	183,625
Jan 30, 2026	0.5270	0.5270	0.4500	0.5007	0.5007	277,649
Jan 29, 2026	0.5724	0.5724	0.4767	0.5289	0.5289	59,455
Jan 28, 2026	0.5420	0.5576	0.5306	0.5500	0.5500	71,152
Jan 27, 2026	0.5000	0.5198	0.4383	0.5152	0.5152	59,689
Jan 26, 2026	0.5214	0.5519	0.4800	0.4800	0.4800	139,079
Jan 23, 2026	0.3990	0.6100	0.3990	0.4920	0.4920	354,536
Jan 22, 2026	0.3310	0.3901	0.3050	0.3695	0.3695	270,661
Jan 21, 2026	0.3150	0.3153	0.3107	0.3107	0.3107	63,731
Jan 20, 2026	0.2790	0.3300	0.2790	0.3110	0.3110	414,430
Jan 16, 2026	0.2175	0.2318	0.2100	0.2116	0.2116	45,000
Jan 15, 2026	0.2230	0.2238	0.2164	0.2175	0.2175	312,925
Jan 14, 2026	0.2300	0.2300	0.2110	0.2230	0.2230	279,879
Jan 13, 2026	0.2400	0.2400	0.2127	0.2135	0.2135	175,190
Jan 12, 2026	0.2250	0.2250	0.2230	0.2250	0.2250	50,400
Jan 9, 2026	0.2189	0.2189	0.2189	0.2189	0.2189	14,525
Jan 8, 2026	0.2150	0.2208	0.2150	0.2168	0.2168	42,272
Jan 7, 2026	0.2202	0.2220	0.1967	0.2138	0.2138	55,600
Jan 6, 2026	0.2400	0.2790	0.2088	0.2213	0.2213	55,499
Jan 5, 2026	0.2150	0.2237	0.1985	0.2117	0.2117	60,450
Jan 2, 2026	0.2085	0.2085	0.2085	0.2085	0.2085	-
Dec 31, 2025	0.1929	0.2190	0.1900	0.2085	0.2085	462,310
Dec 30, 2025	0.1875	0.2082	0.1875	0.2082	0.2082	11,650
Dec 29, 2025	0.1911	0.1911	0.1742	0.1865	0.1865	180,025
Dec 26, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 24, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 23, 2025	0.1981	0.1981	0.1900	0.1900	0.1900	10,256
Dec 22, 2025	0.1928	0.2100	0.1923	0.1923	0.1923	37,500
Dec 19, 2025	0.2025	0.2025	0.1874	0.1874	0.1874	13,273
Dec 18, 2025	0.1931	0.1969	0.1931	0.1969	0.1969	11,000
Dec 17, 2025	0.1890	0.1890	0.1890	0.1890	0.1890	15,000
Dec 16, 2025	0.2024	0.2024	0.1850	0.1858	0.1858	36,523
Dec 15, 2025	0.1900	0.1900	0.1782	0.1890	0.1890	41,400
Dec 12, 2025	0.2032	0.2032	0.1755	0.1950	0.1950	10,550
Dec 11, 2025	0.1806	0.1950	0.1806	0.1829	0.1829	19,100
Dec 10, 2025	0.1950	0.1950	0.1841	0.1841	0.1841	79,000
Dec 9, 2025	0.1950	0.1991	0.1897	0.1970	0.1970	190,473
Dec 8, 2025	0.1850	0.1950	0.1850	0.1875	0.1875	53,600
Dec 5, 2025	0.1832	0.1832	0.1700	0.1772	0.1772	166,927
Dec 4, 2025	0.1633	0.1795	0.1633	0.1795	0.1795	107,000
Dec 3, 2025	0.1676	0.1820	0.1612	0.1820	0.1820	121,450
Dec 2, 2025	0.1650	0.1650	0.1650	0.1650	0.1650	4,000
Dec 1, 2025	0.1404	0.1610	0.1404	0.1610	0.1610	321,600
Nov 28, 2025	0.1693	0.1693	0.1540	0.1580	0.1580	55,700
Nov 26, 2025	0.1684	0.1716	0.1590	0.1710	0.1710	195,900
Nov 25, 2025	0.1808	0.1808	0.1413	0.1413	0.1413	31,034
Nov 24, 2025	0.1800	0.1800	0.1650	0.1650	0.1650	81,000
Nov 21, 2025	0.1597	0.1800	0.1597	0.1800	0.1800	92,077
Nov 20, 2025	0.1644	0.1644	0.1600	0.1600	0.1600	80,000
Nov 19, 2025	0.1763	0.1763	0.1763	0.1763	0.1763	3,200
Nov 18, 2025	0.1826	0.1826	0.1826	0.1826	0.1826	300
Nov 17, 2025	0.1900	0.1900	0.1854	0.1854	0.1854	12,750
Nov 14, 2025	0.1940	0.1940	0.1650	0.1787	0.1787	61,000
Nov 13, 2025	0.1914	0.1914	0.1914	0.1914	0.1914	2,000
Nov 12, 2025	0.1895	0.1900	0.1850	0.1900	0.1900	115,500
Nov 11, 2025	0.1986	0.1986	0.1986	0.1986	0.1986	1,000
Nov 10, 2025	0.1800	0.1900	0.1800	0.1850	0.1850	274,925

Mobilize your Website

View Site in Mobile | Classic

Share by: