Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Kingfisher Mining Limited (KFM.AX)

Compare
0.0440
0.0000
(0.00%)
At close: April 14 at 12:06:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.04400.04400.04400.04400.0440-
Apr 14, 20250.04400.04400.04400.04400.044026,740
Apr 11, 20250.04400.04400.04400.04400.0440-
Apr 10, 20250.04400.04400.04400.04400.0440-
Apr 9, 20250.04400.04400.04400.04400.0440-
Apr 8, 20250.04400.04400.04400.04400.044085,000
Apr 7, 20250.04900.04900.04500.04500.045073,459
Apr 4, 20250.04900.04900.04900.04900.0490-
Apr 3, 20250.05000.05000.04900.04900.049033,275
Apr 2, 20250.05000.05000.05000.05000.050030,000
Apr 1, 20250.05100.05100.05100.05100.0510-
Mar 31, 20250.05100.05100.05100.05100.0510-
Mar 28, 20250.04900.05100.04900.05100.0510197,780
Mar 27, 20250.04700.04700.04700.04700.0470-
Mar 26, 20250.04800.04800.04700.04700.047035,000
Mar 25, 20250.05200.05200.05200.05200.0520-
Mar 24, 20250.05200.05200.05200.05200.052030
Mar 21, 20250.04800.04800.04800.04800.0480-
Mar 20, 20250.04800.04800.04800.04800.048053,763
Mar 19, 20250.04900.04900.04800.04800.048059,435
Mar 18, 20250.05400.05400.05400.05400.0540-
Mar 17, 20250.05400.05400.05400.05400.0540-
Mar 14, 20250.05400.05400.05400.05400.0540-
Mar 13, 20250.05400.05400.05400.05400.0540165
Mar 12, 20250.05400.05400.05400.05400.0540-
Mar 11, 20250.05400.05400.05400.05400.0540-
Mar 10, 20250.05400.05400.05400.05400.05401,896
Mar 7, 20250.05250.05250.05250.05250.052555,555
Mar 6, 20250.05100.05100.05100.05100.051021
Mar 5, 20250.05100.05100.05100.05100.0510-
Mar 4, 20250.05200.05200.05100.05100.0510203,965
Mar 3, 20250.05200.05500.05200.05500.055015,138
Feb 28, 20250.05500.05500.05200.05500.055021,862
Feb 27, 20250.05700.05700.05700.05700.0570-
Feb 26, 20250.05700.05700.05700.05700.0570-
Feb 25, 20250.05200.06000.05200.05700.0570128,297
Feb 24, 20250.05000.05700.05000.05700.0570201,838
Feb 21, 20250.05200.05200.05200.05200.052011,905
Feb 20, 20250.05000.05000.05000.05000.050025,000
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.05300.05300.05000.05000.050092,850
Feb 17, 20250.05300.05300.05000.05200.052041,480
Feb 14, 20250.04500.05300.04500.05300.0530207,765
Feb 13, 20250.04200.04200.04200.04200.042069,454
Feb 12, 20250.03700.03700.03700.03700.0370-
Feb 11, 20250.03700.03700.03700.03700.0370-
Feb 10, 20250.03700.03700.03700.03700.037028,000
Feb 7, 20250.03700.03700.03700.03700.0370-
Feb 6, 20250.03500.03700.03500.03700.0370268,930
Feb 5, 20250.03500.03500.03500.03500.03505,500
Feb 4, 20250.03500.03500.03500.03500.0350-
Feb 3, 20250.03500.03500.03500.03500.03509,050
Jan 31, 20250.03500.03500.03500.03500.0350177
Jan 30, 20250.03700.03700.03500.03500.035093,287
Jan 29, 20250.03500.03500.03500.03500.0350-
Jan 28, 20250.03500.03500.03500.03500.03505,170
Jan 24, 20250.03600.03700.03500.03500.0350242,468
Jan 23, 20250.03700.03700.03600.03600.036069,093
Jan 22, 20250.04100.04100.03700.03700.037093,100
Jan 21, 20250.04100.04100.04100.04100.0410-
Jan 20, 20250.04100.04100.04100.04100.0410-
Jan 17, 20250.04100.04100.04100.04100.04101,847
Jan 16, 20250.04100.04100.04100.04100.041041,681
Jan 15, 20250.03900.03900.03900.03900.03906,799
Jan 14, 20250.03400.03600.03400.03600.0360762,011
Jan 13, 20250.03400.03400.03400.03400.0340-
Jan 10, 20250.03500.03500.03400.03400.034038,973
Jan 9, 20250.03700.03700.03500.03500.0350216,628
Jan 8, 20250.03600.03600.03600.03600.03603,000
Jan 7, 20250.03600.03600.03600.03600.0360-
Jan 6, 20250.03600.03600.03600.03600.0360-
Jan 3, 20250.04000.04000.03600.03600.0360226,509
Jan 2, 20250.04000.04000.04000.04000.0400-
Dec 31, 20240.04000.04000.04000.04000.0400-
Dec 30, 20240.04000.04000.04000.04000.0400155,937
Dec 27, 20240.04000.04000.04000.04000.04009
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400-
Dec 20, 20240.04000.04000.04000.04000.0400-
Dec 19, 20240.04000.04000.04000.04000.040016,953
Dec 18, 20240.04200.04200.04000.04000.0400113,386
Dec 17, 20240.04300.04300.04300.04300.0430151
Dec 16, 20240.04400.04400.04300.04300.043022,858
Dec 13, 20240.04400.04400.04400.04400.0440-
Dec 12, 20240.04400.04400.04400.04400.044021,151
Dec 11, 20240.04400.04400.04400.04400.044010,894
Dec 10, 20240.04400.04400.04400.04400.0440-
Dec 9, 20240.04400.04400.04400.04400.044015,000
Dec 6, 20240.04500.04500.04500.04500.045067,593
Dec 5, 20240.04700.04700.04700.04700.047035,895
Dec 4, 20240.04800.04800.04800.04800.0480-
Dec 3, 20240.04700.04800.04700.04800.0480127,500
Dec 2, 20240.05000.05200.04800.04800.0480369,184
Nov 29, 20240.05500.05500.05500.05500.0550-
Nov 28, 20240.05000.05500.05000.05500.0550113,765
Nov 27, 20240.04800.04800.04800.04800.048041
Nov 26, 20240.05000.05300.04800.04800.048073,548
Nov 25, 20240.05000.05000.05000.05000.0500-
Nov 22, 20240.05100.05100.05000.05000.050065,365
Nov 21, 20240.05100.05100.05100.05100.051020,000
Nov 20, 20240.05100.05100.05100.05100.0510-
Nov 19, 20240.05100.05100.05100.05100.051093,196
Nov 18, 20240.05100.05100.05100.05100.05107,895
Nov 15, 20240.05100.05100.05100.05100.0510-
Nov 14, 20240.05200.05200.05100.05100.051020,847
Nov 13, 20240.05200.05500.05100.05100.0510123,474
Nov 12, 20240.05600.05600.05100.05100.051065,804
Nov 11, 20240.05600.05600.05600.05600.056017,855
Nov 8, 20240.06000.06000.06000.06000.0600-
Nov 7, 20240.06000.06000.06000.06000.060050,000
Nov 6, 20240.06000.06300.06000.06300.063057,317
Nov 5, 20240.06100.06100.06000.06000.0600197,898
Nov 4, 20240.06100.06100.06100.06100.0610-
Nov 1, 20240.06100.06100.06100.06100.0610-
Oct 31, 20240.06100.06100.06100.06100.061023,365
Oct 30, 20240.06100.06100.06100.06100.061055,056
Oct 29, 20240.06100.06100.06100.06100.061047,737
Oct 28, 20240.06500.06500.06500.06500.06507,500
Oct 25, 20240.06500.06500.06500.06500.0650-
Oct 24, 20240.06500.06500.06500.06500.0650-
Oct 23, 20240.06500.06500.06500.06500.06504,250
Oct 22, 20240.06500.06500.06500.06500.0650184
Oct 21, 20240.06500.06500.06500.06500.0650118
Oct 18, 20240.06500.06500.06500.06500.0650-
Oct 17, 20240.06500.06500.06500.06500.06503,610
Oct 16, 20240.06600.06600.06500.06500.065017,444
Oct 15, 20240.06600.06600.06600.06600.0660-
Oct 14, 20240.06500.06600.06500.06600.06609,501
Oct 11, 20240.06700.06700.06500.06500.065051,945
Oct 10, 20240.06500.06900.06500.06900.069035,000
Oct 9, 20240.06100.06100.05800.05800.058060,423
Oct 8, 20240.07000.07000.06100.06100.0610189,287
Oct 7, 20240.07000.07000.07000.07000.0700-
Oct 4, 20240.07900.07900.07000.07000.07001,444
Oct 3, 20240.07600.07600.07500.07500.075068,889
Oct 2, 20240.08400.08400.06800.07500.0750795,200
Oct 1, 20240.08800.09600.08800.09500.0950261,285
Sep 30, 20240.08000.08600.08000.08600.0860113,992
Sep 27, 20240.08000.08000.08000.08000.080018,750
Sep 26, 20240.07900.07900.07500.07500.075080,000
Sep 25, 20240.06900.07500.06900.07500.0750146,552
Sep 24, 20240.06800.06800.06600.06600.0660175,803
Sep 23, 20240.06900.06900.06800.06800.068093,545
Sep 20, 20240.06800.06800.06800.06800.0680-
Sep 19, 20240.06800.06800.06800.06800.0680378
Sep 18, 20240.06400.06800.06400.06800.068060,320
Sep 17, 20240.06800.06900.06800.06900.069090,000
Sep 16, 20240.06700.06700.06700.06700.0670-
Sep 13, 20240.06800.06800.06700.06700.0670115,307
Sep 12, 20240.06300.06300.06300.06300.0630-
Sep 11, 20240.06300.06300.06300.06300.0630-
Sep 10, 20240.06300.06300.06300.06300.0630-
Sep 9, 20240.06300.06300.06300.06300.0630-
Sep 6, 20240.06200.06400.06200.06300.0630103,509
Sep 5, 20240.06200.06200.06200.06200.0620-
Sep 4, 20240.06100.06200.06100.06200.0620119,820
Sep 3, 20240.05900.05900.05900.05900.05908,000
Sep 2, 20240.05300.06100.05300.06100.0610124,567
Aug 30, 20240.05400.05400.05400.05400.054066,200
Aug 29, 20240.05400.05400.05400.05400.054024,000
Aug 28, 20240.05800.05800.05700.05700.057033,250
Aug 27, 20240.05800.05800.05800.05800.058060,000
Aug 26, 20240.06000.06000.06000.06000.06005,000
Aug 23, 20240.06000.06000.06000.06000.060061,667
Aug 22, 20240.06000.06000.06000.06000.0600-
Aug 21, 20240.06000.06000.06000.06000.060050,000
Aug 20, 20240.06000.06000.06000.06000.0600-
Aug 19, 20240.06000.06000.06000.06000.060076,000
Aug 16, 20240.06000.06000.06000.06000.060036,770
Aug 15, 20240.06000.06000.06000.06000.060015,714
Aug 14, 20240.06100.06100.06100.06100.0610-
Aug 13, 20240.06100.06100.06100.06100.0610-
Aug 12, 20240.06100.06100.06100.06100.0610-
Aug 9, 20240.06100.06100.06100.06100.0610-
Aug 8, 20240.06100.06100.06100.06100.0610-
Aug 7, 20240.06200.06200.06100.06100.061074,286
Aug 6, 20240.06200.06200.06200.06200.062017,543
Aug 5, 20240.06300.06300.06300.06300.06307,075
Aug 2, 20240.06300.06300.06300.06300.063062,240
Aug 1, 20240.06500.06500.06500.06500.0650235
Jul 31, 20240.06500.06500.06500.06500.0650-
Jul 30, 20240.06500.06500.06500.06500.0650100,767
Jul 29, 20240.06500.06500.06500.06500.06501,580
Jul 26, 20240.06500.06500.06500.06500.0650-
Jul 25, 20240.06500.06500.06500.06500.0650-
Jul 24, 20240.06500.06500.06500.06500.065021,548
Jul 23, 20240.06700.07000.06700.07000.070016,000
Jul 22, 20240.06500.06500.06500.06500.0650-
Jul 19, 20240.06500.06500.06500.06500.065027,106
Jul 18, 20240.06200.06200.06200.06200.062066,983
Jul 17, 20240.06500.06500.06500.06500.065043,194
Jul 16, 20240.06500.06600.06500.06500.0650141,899
Jul 15, 20240.05900.06000.05900.06000.060037,835
Jul 12, 20240.05900.05900.05900.05900.059075,526
Jul 11, 20240.05700.06200.05700.06200.062086,184
Jul 10, 20240.05700.05700.05600.05700.0570135,784
Jul 9, 20240.05700.05800.05700.05800.0580257,250
Jul 8, 20240.06000.06000.05800.05800.0580203,966
Jul 5, 20240.05900.05900.05900.05900.0590-
Jul 4, 20240.05900.05900.05900.05900.0590-
Jul 3, 20240.06100.06100.05900.05900.0590378,000
Jul 2, 20240.06600.06600.06100.06100.06105,603
Jul 1, 20240.06600.06600.06600.06600.0660-
Jun 28, 20240.06000.06600.05900.06600.0660362,900
Jun 27, 20240.06000.06000.06000.06000.0600-
Jun 26, 20240.06100.06100.06000.06000.0600222,139
Jun 25, 20240.06100.06100.06100.06100.061038,784
Jun 24, 20240.06400.06400.06000.06100.0610297,845
Jun 21, 20240.06500.06500.06300.06500.065089,302
Jun 20, 20240.06200.06500.06200.06500.065030,525
Jun 19, 20240.06300.06300.06300.06300.0630-
Jun 18, 20240.05900.06300.05900.06300.0630139,861
Jun 17, 20240.06000.06000.06000.06000.06008,167
Jun 14, 20240.06400.06400.06300.06300.0630184,783
Jun 13, 20240.06400.06400.06400.06400.06408,000
Jun 12, 20240.06600.06600.06300.06400.0640120,357
Jun 11, 20240.06600.06600.06600.06600.0660112,294
Jun 7, 20240.07000.07000.06600.06600.066066,748
Jun 6, 20240.07000.07000.07000.07000.07008,120
Jun 5, 20240.07100.07100.07000.07000.070020,621
Jun 4, 20240.07300.07300.07100.07100.071055,525
Jun 3, 20240.07300.07400.07300.07400.074042,789
May 31, 20240.07500.07500.07400.07400.0740139,941
May 30, 20240.07100.07700.07100.07400.0740111,405
May 29, 20240.06500.07000.06500.07000.0700136,213
May 28, 20240.06700.06700.06400.06400.064025,000
May 27, 20240.06700.06700.06700.06700.0670-
May 24, 20240.06500.07000.06500.06700.067093,233
May 23, 20240.06600.06600.06600.06600.0660-
May 22, 20240.06600.06600.06600.06600.066060,000
May 21, 20240.06600.06700.06500.06700.0670168,856
May 20, 20240.07000.07000.06800.06800.068086,291
May 17, 20240.06900.06900.06900.06900.0690-
May 16, 20240.06900.06900.06900.06900.06901,624
May 15, 20240.07700.07700.07500.07500.075022,000
May 14, 20240.07000.07000.07000.07000.070023,989
May 13, 20240.07000.07000.06900.06900.069026,110
May 10, 20240.07000.07100.06800.07100.0710182,985
May 9, 20240.07100.07100.06900.07000.0700311,274
May 8, 20240.07100.07100.07100.07100.0710-
May 7, 20240.07100.07100.07100.07100.0710109,359
May 6, 20240.07300.07300.07100.07100.0710123,772
May 3, 20240.07300.07300.07300.07300.073020,000
May 2, 20240.07300.07300.07200.07200.072018,877
May 1, 20240.07900.07900.07300.07300.073029,838
Apr 30, 20240.07800.07800.07200.07300.0730214,774
Apr 29, 20240.08500.08700.08000.08000.0800171,405
Apr 26, 20240.08000.08000.08000.08000.0800-
Apr 24, 20240.08000.08000.08000.08000.0800-
Apr 23, 20240.08000.08200.07800.08000.0800188,803
Apr 22, 20240.07300.07600.07300.07600.076079,659
Apr 19, 20240.07200.07200.07200.07200.072010,155
Apr 18, 20240.08000.08000.08000.08000.0800-
Apr 17, 20240.07900.08000.07900.08000.0800120,001
Apr 16, 20240.07700.07800.07700.07800.0780108,413
Apr 15, 20240.07900.07900.07700.07700.077053,600

Related Tickers

CBH.AX Coolabah Metals Limited
0.0700
0.00%
 
PKO.AX Peako Limited
0.0030
0.00%
 
MOH.AX Moho Resources Limited
0.0030
0.00%
 
GCR.AX Golden Cross Resources Limited
0.0020
0.00%
 
SPD.AX Southern Palladium Limited
0.3300
0.00%
 
THB.AX Thunderbird Resources Limited
0.0100
0.00%
 
AVW.AX Avira Resources Limited
0.0060
0.00%
 
KOB.AX Koba Resources Limited
0.0450
-8.16%
 
OMX.AX Orange Minerals NL
0.0350
0.00%
 
RON.AX Ronin Resources Ltd
0.1700
0.00%