ASX · KFM · stock
Kingfisher Mining Limited (KFM) stock price history
Every ASX trading session of Kingfisher Mining Limited from Dec 10, 2020 to Sep 29, 2026: 1,466 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KFM adjusted close, 2020 to 2026
- A$0.6600
- All time high, 2022
- A$0.1300
- 52 week high, A$0.0500 low
- 1,466
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KFM key facts
- Kingfisher Mining Limited (KFM) closed at A$0.0750 on Sep 29, 2026 on ASX.
- KFM's all time high close is A$0.6600, set on Sep 15, 2022; its all time low close is A$0.0340 on Jan 9, 2025.
- KFM's 52 week range is A$0.0500 to A$0.1300.
- KFM returned +4.2% over the year to Sep 29, 2026 and -61.5% over five years.
- Since Dec 10, 2020 KFM returned -75%, -21.0% a year compounded.
- KFM's deepest drawdown was -94.8% from Sep 15, 2022 to Jan 9, 2025.
- DataCedar holds 1,466 daily sessions of KFM history from Dec 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KFM price chart, 2020 to 2026
KFM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +2.7% |
| 6 months | -5.1% |
| Year to date | -20.2% |
| 1 year | +4.2% |
| 3 years | -59.5% |
| 5 years | -61.5% |
| 10 years | n/a |
| Since Dec 10, 2020 | -74.6% |
| Compound annual growth, 5.8 years | -21.0% |
KFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6600 on Sep 15, 2022
- All time low close
- A$0.0340 on Jan 9, 2025
- 52 week high
- A$0.1300 on Oct 15, 2025
- 52 week low
- A$0.0500 on Sep 16, 2026
- Deepest drawdown
- -94.8% from Sep 15, 2022 to Jan 9, 2025, not yet recovered
- Best single session
- +57.4% on Aug 30, 2022
- Worst single session
- -26.5% on Feb 6, 2023
- Volatility, 1 year annualised
- 85.1%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2022, +144%
- Worst calendar year
- 2024, -73%
KFM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 10, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0920 | A$0.1000 | A$0.0500 | A$0.0750 | -20.2% | 17.3M | 189 |
| 2025 | A$0.0400 | A$0.1300 | A$0.0340 | A$0.0940 | +135.0% | 27.7M | 253 |
| 2024 | A$0.1500 | A$0.1650 | A$0.0400 | A$0.0400 | -73.3% | 14.5M | 254 |
| 2023 | A$0.4750 | A$0.6400 | A$0.1300 | A$0.1500 | -68.4% | 54.8M | 252 |
| 2022 | A$0.1950 | A$0.6900 | A$0.1750 | A$0.4750 | +143.6% | 92.4M | 251 |
| 2021 | A$0.2450 | A$0.2950 | A$0.1650 | A$0.1950 | -17.0% | 48M | 254 |
| 2020 | A$0.3150 | A$0.3300 | A$0.2300 | A$0.2350 | n/a | 11.4M | 13 |
KFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0750 | -8.5% |
| August 2026 | A$0.0820 | +6.5% |
| July 2026 | A$0.0770 | +5.5% |
| June 2026 | A$0.0730 | -6.4% |
| May 2026 | A$0.0780 | -7.1% |
| April 2026 | A$0.0840 | +5.7% |
| March 2026 | A$0.0795 | -3.0% |
| February 2026 | A$0.0820 | -8.9% |
| January 2026 | A$0.0900 | -4.3% |
| December 2025 | A$0.0940 | +32.4% |
| November 2025 | A$0.0710 | -19.3% |
| October 2025 | A$0.0880 | +17.3% |
About the KFM data
Daily bars. 1,466 sessions from Dec 10, 2020 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KFM share price history
