K92 Mining Inc. (FRA:92K)
Germany · Delayed Price · Currency is EUR 12.69
+0.42 (3.42%)
At close: Nov 28, 2025
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 13.10 | 3.27% | 100 |
| Nov 28, 2025 | 12.25 | 12.69 | 12.25 | 12.69 | 12.69 | 3.42% | 500 |
| Nov 27, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.27 | -0.57% | - |
| Nov 26, 2025 | 11.84 | 12.34 | 11.84 | 12.34 | 12.34 | 1.07% | 330 |
| Nov 25, 2025 | 11.94 | 12.21 | 11.67 | 12.21 | 12.21 | 8.15% | 2,013 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | 0.09% | 2,100 |
| Nov 21, 2025 | 10.98 | 11.28 | 10.98 | 11.28 | 11.28 | -0.79% | - |
| Nov 20, 2025 | 11.61 | 12.02 | 11.37 | 11.37 | 11.37 | -3.24% | - |
| Nov 19, 2025 | 11.39 | 11.75 | 11.39 | 11.75 | 11.75 | 5.24% | 500 |
| Nov 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.98% | - |
| Nov 17, 2025 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | -0.31% | 50 |
| Nov 14, 2025 | 11.62 | 11.62 | 11.42 | 11.42 | 11.42 | -4.44% | - |
| Nov 13, 2025 | 12.36 | 12.40 | 11.95 | 11.95 | 11.95 | 1.44% | 80 |
| Nov 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.44% | - |
| Nov 11, 2025 | 11.86 | 12.08 | 11.86 | 12.08 | 12.08 | -1.63% | 250 |
| Nov 10, 2025 | 11.57 | 12.28 | 11.45 | 12.28 | 12.28 | 7.91% | 200 |
| Nov 7, 2025 | 11.12 | 11.38 | 11.12 | 11.38 | 11.38 | 0.35% | 2,000 |
| Nov 6, 2025 | 11.10 | 11.34 | 11.10 | 11.34 | 11.34 | 1.89% | - |
| Nov 5, 2025 | 10.76 | 11.13 | 10.76 | 11.13 | 11.13 | 3.25% | - |
| Nov 4, 2025 | 11.08 | 11.08 | 10.78 | 10.78 | 10.78 | -7.75% | - |
| Nov 3, 2025 | 11.62 | 11.68 | 11.62 | 11.68 | 11.68 | 4.94% | 600 |
| Oct 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.04% | - |
| Oct 30, 2025 | 11.09 | 11.43 | 10.96 | 11.13 | 11.13 | 1.41% | 1,000 |
| Oct 29, 2025 | 10.88 | 11.29 | 10.88 | 10.97 | 10.97 | 9.92% | 300 |
| Oct 28, 2025 | 10.24 | 10.24 | 9.40 | 9.98 | 9.98 | -3.71% | 9,890 |
| Oct 27, 2025 | 10.94 | 11.07 | 10.37 | 10.37 | 10.37 | -7.62% | 1,000 |
| Oct 24, 2025 | 10.99 | 11.22 | 10.99 | 11.22 | 11.22 | -0.18% | 500 |
| Oct 23, 2025 | 11.14 | 11.24 | 11.14 | 11.24 | 11.24 | 7.05% | 850 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.00 | 10.50 | 10.50 | -3.63% | 3,306 |
| Oct 21, 2025 | 11.66 | 11.91 | 10.79 | 10.90 | 10.90 | -9.32% | 7,140 |
| Oct 20, 2025 | 11.77 | 12.02 | 11.77 | 12.02 | 12.02 | 4.48% | 700 |
| Oct 17, 2025 | 12.87 | 12.89 | 11.50 | 11.50 | 11.50 | -8.00% | 2,615 |
| Oct 16, 2025 | 12.31 | 12.50 | 12.31 | 12.50 | 12.50 | -3.59% | 96 |
| Oct 15, 2025 | 12.55 | 12.97 | 12.55 | 12.97 | 12.97 | 6.53% | 220 |
| Oct 14, 2025 | 11.97 | 12.17 | 11.97 | 12.17 | 12.17 | -0.33% | - |
| Oct 13, 2025 | 11.91 | 12.30 | 11.91 | 12.21 | 12.21 | 1.58% | 1,645 |
| Oct 10, 2025 | 11.84 | 12.02 | 11.84 | 12.02 | 12.02 | 1.31% | - |
| Oct 9, 2025 | 11.83 | 12.05 | 11.83 | 11.87 | 11.87 | -1.25% | 600 |
| Oct 8, 2025 | 10.84 | 12.02 | 10.84 | 12.02 | 12.02 | 10.28% | 2,300 |
| Oct 7, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -1.80% | 227 |
| Oct 6, 2025 | 10.83 | 11.10 | 10.83 | 11.10 | 11.10 | 5.17% | 50 |
| Oct 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | 100 |
| Oct 2, 2025 | 10.67 | 10.70 | 10.49 | 10.70 | 10.70 | -0.19% | 200 |
| Oct 1, 2025 | 10.20 | 10.72 | 10.20 | 10.72 | 10.72 | 5.67% | 100 |
| Sep 30, 2025 | 10.41 | 10.41 | 9.60 | 10.15 | 10.15 | -2.22% | 1,150 |
| Sep 29, 2025 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 4.67% | - |
| Sep 26, 2025 | 9.84 | 9.91 | 9.84 | 9.91 | 9.91 | -1.08% | - |
| Sep 25, 2025 | 9.92 | 10.02 | 9.92 | 10.02 | 10.02 | -1.72% | 300 |
| Sep 24, 2025 | 10.48 | 10.48 | 10.20 | 10.20 | 10.20 | -2.67% | 300 |
| Sep 23, 2025 | 10.40 | 10.51 | 10.40 | 10.48 | 10.48 | -0.71% | 200 |