K92 Mining Inc. (FRA:92K)
Germany · Delayed Price · Currency is EUR 17.60
+0.12 (0.69%)
At close: Feb 20, 2026
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.69% | - |
| Feb 19, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.06% | - |
| Feb 18, 2026 | 16.98 | 17.47 | 16.98 | 17.47 | 17.47 | 3.47% | 500 |
| Feb 17, 2026 | 16.59 | 16.88 | 16.59 | 16.88 | 16.88 | -1.49% | - |
| Feb 16, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.69% | - |
| Feb 13, 2026 | 16.54 | 16.85 | 16.54 | 16.85 | 16.85 | -0.09% | - |
| Feb 12, 2026 | 17.88 | 18.04 | 16.87 | 16.87 | 16.87 | -6.31% | 200 |
| Feb 11, 2026 | 17.51 | 18.18 | 17.51 | 18.00 | 18.00 | 6.86% | 1,800 |
| Feb 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.49% | - |
| Feb 9, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% | - |
| Feb 6, 2026 | 15.90 | 16.56 | 15.90 | 16.56 | 16.56 | 3.79% | 500 |
| Feb 5, 2026 | 16.13 | 16.21 | 15.95 | 15.95 | 15.95 | -6.37% | 3,408 |
| Feb 4, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.62% | - |
| Feb 3, 2026 | 17.23 | 17.23 | 16.60 | 16.60 | 16.60 | 4.08% | 1,007 |
| Feb 2, 2026 | 14.50 | 15.95 | 14.20 | 15.95 | 15.95 | -0.59% | 4,575 |
| Jan 30, 2026 | 15.68 | 16.22 | 15.20 | 16.05 | 16.05 | -4.01% | 3,700 |
| Jan 29, 2026 | 17.89 | 17.89 | 16.72 | 16.72 | 16.72 | -4.32% | 5,680 |
| Jan 28, 2026 | 17.40 | 17.80 | 17.32 | 17.47 | 17.47 | 3.37% | 574 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.37% | - |
| Jan 26, 2026 | 17.50 | 17.80 | 17.29 | 17.31 | 17.31 | 0.82% | 1,000 |
| Jan 23, 2026 | 16.75 | 17.19 | 16.30 | 17.17 | 17.17 | 0.94% | 4,525 |
| Jan 22, 2026 | 17.10 | 17.10 | 17.01 | 17.01 | 17.01 | -1.68% | 40 |
| Jan 21, 2026 | 17.05 | 17.30 | 17.05 | 17.30 | 17.30 | 1.91% | 50 |
| Jan 20, 2026 | 16.89 | 17.01 | 16.89 | 16.98 | 16.98 | 1.77% | 958 |
| Jan 19, 2026 | 16.60 | 16.68 | 16.60 | 16.68 | 16.68 | 1.46% | 1,135 |
| Jan 16, 2026 | 16.04 | 16.44 | 16.04 | 16.44 | 16.44 | 1.61% | 400 |
| Jan 15, 2026 | 15.77 | 16.18 | 15.77 | 16.18 | 16.18 | -0.74% | 135 |
| Jan 14, 2026 | 16.07 | 16.39 | 15.77 | 16.30 | 16.30 | 1.24% | 3,235 |
| Jan 13, 2026 | 15.36 | 16.10 | 15.36 | 16.10 | 16.10 | 4.55% | 1,050 |
| Jan 12, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 6.46% | 400 |
| Jan 9, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.33% | - |
| Jan 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.78% | - |
| Jan 7, 2026 | 14.32 | 14.78 | 14.32 | 14.78 | 14.78 | 0.82% | - |
| Jan 6, 2026 | 14.22 | 14.66 | 14.22 | 14.66 | 14.66 | 4.12% | - |
| Jan 5, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.23% | - |
| Jan 2, 2026 | 13.98 | 14.44 | 13.64 | 13.64 | 13.64 | -2.40% | 1,197 |
| Dec 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.11% | - |
| Dec 29, 2025 | 14.31 | 14.31 | 13.99 | 13.99 | 13.99 | -4.86% | 350 |
| Dec 23, 2025 | 14.61 | 14.70 | 14.61 | 14.70 | 14.70 | 1.38% | 1,100 |
| Dec 22, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 1.40% | 300 |
| Dec 19, 2025 | 14.06 | 14.30 | 14.06 | 14.30 | 14.30 | -0.49% | 500 |
| Dec 18, 2025 | 13.73 | 14.37 | 13.73 | 14.37 | 14.37 | 4.55% | 485 |
| Dec 17, 2025 | 13.76 | 13.76 | 13.71 | 13.75 | 13.75 | 1.07% | 450 |
| Dec 16, 2025 | 13.79 | 13.79 | 13.60 | 13.60 | 13.60 | 0.82% | 3 |
| Dec 15, 2025 | 13.65 | 13.65 | 13.49 | 13.49 | 13.49 | -2.95% | - |
| Dec 12, 2025 | 13.40 | 14.09 | 13.40 | 13.90 | 13.90 | 2.09% | 22 |
| Dec 11, 2025 | 13.19 | 13.62 | 13.19 | 13.62 | 13.62 | 3.10% | - |
| Dec 10, 2025 | 13.03 | 13.40 | 12.98 | 13.21 | 13.21 | 4.51% | 1,260 |
| Dec 9, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.75% | - |
| Dec 8, 2025 | 12.89 | 13.27 | 12.89 | 13.27 | 13.27 | 3.51% | 260 |