K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.79	15.37	14.79	15.15	15.15	2.67%	44,028
Dec 4, 2025	14.60	14.78	14.37	14.76	14.76	1.77%	37,984
Dec 3, 2025	14.64	14.64	14.37	14.50	14.50	0.21%	73,257
Dec 2, 2025	14.80	14.80	14.23	14.47	14.47	-1.63%	93,535
Dec 1, 2025	14.37	15.25	14.37	14.71	14.71	-1.68%	131,595
Nov 28, 2025	14.50	14.96	14.50	14.96	14.96	3.75%	78,590
Nov 26, 2025	13.90	14.49	13.90	14.42	14.42	3.74%	83,071
Nov 25, 2025	13.93	14.09	13.83	13.90	13.90	-0.22%	67,717
Nov 24, 2025	13.62	13.93	13.50	13.93	13.93	4.85%	121,804
Nov 21, 2025	13.05	13.51	13.05	13.29	13.29	1.36%	49,423
Nov 20, 2025	13.74	13.96	13.11	13.11	13.11	-3.83%	78,038
Nov 19, 2025	14.25	14.25	13.26	13.63	13.63	2.10%	96,648
Nov 18, 2025	13.00	13.47	13.00	13.35	13.35	0.99%	81,228
Nov 17, 2025	13.39	13.53	13.15	13.22	13.22	-2.44%	142,997
Nov 14, 2025	13.20	13.56	13.00	13.55	13.55	-1.15%	105,387
Nov 13, 2025	14.92	14.92	13.55	13.71	13.71	-4.83%	117,288
Nov 12, 2025	13.93	14.52	13.78	14.40	14.40	4.13%	118,230
Nov 11, 2025	13.78	13.84	13.58	13.83	13.83	0.37%	19,567
Nov 10, 2025	14.14	14.54	13.73	13.78	13.78	5.05%	341,535
Nov 7, 2025	12.87	13.12	12.83	13.12	13.12	2.17%	87,356
Nov 6, 2025	12.94	13.15	12.82	12.84	12.84	-0.37%	53,393
Nov 5, 2025	12.46	12.89	12.46	12.89	12.89	3.94%	67,093
Nov 4, 2025	12.60	12.75	12.40	12.40	12.40	-4.69%	91,447
Nov 3, 2025	13.29	13.50	13.01	13.01	13.01	-2.39%	54,556
Oct 31, 2025	12.44	13.33	12.44	13.33	13.33	1.76%	183,435
Oct 30, 2025	12.77	13.13	12.75	13.10	13.10	2.25%	82,007
Oct 29, 2025	12.84	13.17	12.74	12.81	12.81	0.87%	120,388
Oct 28, 2025	11.64	12.83	11.64	12.70	12.70	4.00%	169,313
Oct 27, 2025	12.77	12.90	12.00	12.21	12.21	-5.63%	202,539
Oct 24, 2025	12.50	13.90	12.50	12.94	12.94	-0.54%	94,438
Oct 23, 2025	12.90	13.15	12.90	13.01	13.01	1.01%	37,540
Oct 22, 2025	12.51	12.91	12.44	12.88	12.88	1.83%	106,391
Oct 21, 2025	13.17	13.56	12.40	12.65	12.65	-9.35%	219,406
Oct 20, 2025	14.04	14.20	13.84	13.95	13.95	2.81%	62,102
Oct 17, 2025	14.00	14.95	13.33	13.57	13.57	-10.36%	367,543
Oct 16, 2025	14.38	15.14	14.38	15.14	15.14	4.98%	253,428
Oct 15, 2025	14.40	14.65	14.25	14.42	14.42	2.23%	204,824
Oct 14, 2025	14.20	14.22	13.86	14.11	14.11	0.06%	813,552
Oct 13, 2025	14.10	14.25	13.61	14.10	14.10	3.45%	80,167
Oct 10, 2025	13.80	14.22	13.61	13.63	13.63	-0.72%	84,124
Oct 9, 2025	14.02	14.05	13.45	13.73	13.73	-1.40%	252,384
Oct 8, 2025	12.97	14.06	12.96	13.92	13.92	10.77%	520,050
Oct 7, 2025	12.50	12.83	12.50	12.57	12.57	-1.49%	81,987
Oct 6, 2025	13.44	13.44	12.33	12.76	12.76	0.40%	269,531
Oct 3, 2025	12.95	12.95	12.56	12.71	12.71	0.63%	224,219
Oct 2, 2025	12.63	12.88	12.20	12.63	12.63	-	192,998
Oct 1, 2025	12.43	12.73	12.12	12.63	12.63	4.73%	280,865
Sep 30, 2025	12.15	12.22	11.95	12.06	12.06	-0.90%	78,413
Sep 29, 2025	12.20	12.30	12.00	12.17	12.17	2.10%	95,346
Sep 26, 2025	11.65	11.94	11.60	11.92	11.92	2.58%	51,762