Kingfisher Metals Corp.
KGFMFOTCBasic Materials● Active
$0.74
$-0.02(-2.11%)
Market Cap$65975090
P/E Ratio—
52W High$1.06
52W Low$0.1404
Kingfisher Metals Corp.（KGFMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kgfmf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.90
Oct 8, 2021
-93.8% from here
5-Year Low5Y
$0.0945
Feb 23, 2024
+685.1% from low
IPO Priceadj.
$2.28
Apr 15, 2021
-67.5% since IPO
1 Year Ago
$0.2375
Jun 9, 2025
+212.4% in 1Y
5 Years Ago
$2.05
Jun 9, 2021
-63.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KGFMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 5K | +0.00% |
| Jun 5, 2026 | $0.79 | $0.79 | $0.73 | $0.76 | $0.76 | 108K | -4.19% |
| Jun 4, 2026 | $0.71 | $0.83 | $0.71 | $0.83 | $0.83 | 80K | +16.88% |
| Jun 3, 2026 | $0.81 | $0.83 | $0.78 | $0.80 | $0.80 | 124K | -1.57% |
| Jun 2, 2026 | $0.97 | $0.97 | $0.79 | $0.82 | $0.82 | 27K | -15.89% |
| Jun 1, 2026 | $0.81 | $0.86 | $0.79 | $0.86 | $0.86 | 36K | +6.09% |
| May 29, 2026 | $0.79 | $0.79 | $0.76 | $0.79 | $0.79 | 54K | +0.19% |
| May 28, 2026 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 91K | -0.99% |
| May 27, 2026 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 9K | -1.60% |
| May 26, 2026 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 19K | +0.77% |
| May 22, 2026 | $0.78 | $0.85 | $0.78 | $0.84 | $0.84 | 13K | +7.05% |
| May 21, 2026 | $0.80 | $0.83 | $0.74 | $0.83 | $0.83 | 30K | +3.74% |
| May 20, 2026 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 34K | -0.92% |
| May 19, 2026 | $0.85 | $0.86 | $0.80 | $0.83 | $0.83 | 138K | -2.08% |
| May 18, 2026 | $0.94 | $0.94 | $0.85 | $0.86 | $0.86 | 48K | -8.37% |
| May 15, 2026 | $0.93 | $0.93 | $0.85 | $0.87 | $0.87 | 22K | -5.64% |
| May 14, 2026 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 13K | -6.61% |
| May 13, 2026 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 24K | +2.24% |
| May 12, 2026 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 47K | -1.94% |
| May 11, 2026 | $1.00 | $1.06 | $0.95 | $0.99 | $0.99 | 166K | -1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KGFMF
Jan 1 → Dec 31 · 6 years2026+255.8%$0.21 → $0.74
+255.8%
2025+48.6%$0.14 → $0.21
+48.6%
2024-7.5%$0.15 → $0.14
-7.5%
2023-52.9%$0.32 → $0.15
-52.9%
2022-65.9%$1.26 → $0.43
-65.9%
2021-38.5%$2.05 → $1.26
-38.5%
Best Year2026 · +255.8%
Worst Year2022 · -65.9%
Positive Years2 / 6
Avg Annual Return+23.3%
6Y Total Return-63.8%
6Y CAGR~-15.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in KGFMF?
If you invested $1,000 in KGFMF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$325
Total Return-67.5%
CAGR~-20.1% / yr
Profit$-675
Based on Apr 15, 2021 · $2.28Split & 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.（KGFMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.74。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
KGFMF 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。
KGFMF 历史股价FMP 日线复权 OHLCV