Kingfisher Mining Limited (KFM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:08PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 17,474 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 30,000 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,000 |
| 08 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 12 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 30,505 |
| 28 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 12,854 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 3,000 |
| 25 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 11 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 10,331 |
| 19 Mar 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 16,698 |
| 18 Mar 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 7,086 |
| 15 Mar 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,200 |
| 14 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,780 |
| 13 Mar 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 12,544 |
| 12 Mar 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 44,489 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 51,992 |
| 07 Mar 2024 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 55,884 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0870 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 22,610 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 13,900 |
| 29 Feb 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 23,809 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 12,903 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 21,975 |
| 16 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 13,277 |
| 15 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 1,001 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,800 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 2,578 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 6,984 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 3,028 |
| 29 Jan 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 11,332 |
| 25 Jan 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 12,356 |
| 24 Jan 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 32,601 |
| 23 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,312 |
| 22 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,020 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,765 |
| 16 Jan 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,200 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 58,682 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,300 |
| 04 Jan 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,200 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 388 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 166 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 11,800 |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.