Kingfisher Metals Corp.
KFR.VTSXVBasic Materials● Active
$1.03
$-0.06(-5.50%)
Market Cap$91595016
P/E Ratio—
52W High$1.45
52W Low$0.215
Kingfisher Metals Corp.（KFR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kfr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.25
Sep 7, 2021
-67.4% from here
5-Year Low5Y
$0.0750
Apr 8, 2024
+1.3K% from low
IPO Priceadj.
$2.45
Mar 18, 2021
-56.7% since IPO
1 Year Ago
$0.3200
Jun 9, 2025
+231.3% in 1Y
5 Years Ago
$2.50
Jun 8, 2021
-57.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KFR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 120K | +1.92% |
| Jun 5, 2026 | $1.09 | $1.12 | $1.03 | $1.09 | $1.09 | 299K | +0.00% |
| Jun 4, 2026 | $1.11 | $1.17 | $1.09 | $1.15 | $1.15 | 142K | +3.60% |
| Jun 3, 2026 | $1.12 | $1.15 | $1.08 | $1.11 | $1.11 | 196K | -0.89% |
| Jun 2, 2026 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 177K | -0.88% |
| Jun 1, 2026 | $1.12 | $1.20 | $1.09 | $1.18 | $1.18 | 280K | +5.36% |
| May 29, 2026 | $1.10 | $1.11 | $1.04 | $1.11 | $1.11 | 253K | +0.91% |
| May 28, 2026 | $1.07 | $1.12 | $1.05 | $1.05 | $1.05 | 290K | -1.87% |
| May 27, 2026 | $1.08 | $1.13 | $1.06 | $1.11 | $1.11 | 58K | +2.78% |
| May 26, 2026 | $1.08 | $1.11 | $1.04 | $1.06 | $1.06 | 127K | -1.85% |
| May 25, 2026 | $1.15 | $1.17 | $1.08 | $1.14 | $1.14 | 160K | -0.87% |
| May 22, 2026 | $1.14 | $1.17 | $1.07 | $1.14 | $1.14 | 345K | +0.00% |
| May 21, 2026 | $1.05 | $1.14 | $1.02 | $1.12 | $1.12 | 374K | +6.67% |
| May 20, 2026 | $1.17 | $1.17 | $1.08 | $1.10 | $1.10 | 95K | -5.98% |
| May 19, 2026 | $1.21 | $1.21 | $1.11 | $1.16 | $1.16 | 211K | -4.13% |
| May 15, 2026 | $1.24 | $1.30 | $1.20 | $1.22 | $1.22 | 167K | -1.61% |
| May 14, 2026 | $1.34 | $1.35 | $1.28 | $1.29 | $1.29 | 186K | -3.73% |
| May 13, 2026 | $1.40 | $1.40 | $1.30 | $1.34 | $1.34 | 487K | -4.29% |
| May 12, 2026 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 322K | -0.71% |
| May 11, 2026 | $1.37 | $1.45 | $1.30 | $1.37 | $1.37 | 687K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KFR.V
Jan 1 → Dec 31 · 6 years2026+278.6%$0.28 → $1.06
+278.6%
2025+41.0%$0.20 → $0.28
+41.0%
2024-24.4%$0.23 → $0.17
-24.4%
2023-62.5%$0.60 → $0.23
-62.5%
2022-55.0%$1.50 → $0.68
-55.0%
2021-40.0%$2.50 → $1.50
-40.0%
Best Year2026 · +278.6%
Worst Year2023 · -62.5%
Positive Years2 / 6
Avg Annual Return+22.9%
6Y Total Return-57.6%
6Y CAGR~-13.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in KFR.V?
If you invested $1,000 in KFR.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$433
Total Return-56.7%
CAGR~-15.4% / yr
Profit$-567
Based on Mar 18, 2021 · $2.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kingfisher Metals Corp.（KFR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KFR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KFR.V 历史股价FMP 日线复权 OHLCV