K92 Mining Inc. (KNTNF)
OTCMKTS
· Delayed Price · Currency is USD
11.66
-0.09 (-0.72%)
Jun 18, 2025, 3:57 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.92 | 11.92 | 11.55 | 11.66 | 11.66 | -0.72% | 508,456 |
| Jun 17, 2025 | 11.99 | 11.99 | 11.63 | 11.74 | 11.74 | 0.79% | 136,389 |
| Jun 16, 2025 | 11.90 | 11.99 | 11.54 | 11.65 | 11.65 | -1.87% | 92,576 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.69 | 11.87 | 11.87 | 1.89% | 161,955 |
| Jun 12, 2025 | 11.41 | 11.71 | 11.41 | 11.65 | 11.65 | 3.65% | 217,085 |
| Jun 11, 2025 | 11.57 | 11.65 | 11.22 | 11.24 | 11.24 | -1.92% | 124,425 |
| Jun 10, 2025 | 11.51 | 11.73 | 11.25 | 11.46 | 11.46 | -0.11% | 135,226 |
| Jun 9, 2025 | 11.30 | 11.80 | 11.30 | 11.47 | 11.47 | 0.64% | 185,970 |
| Jun 6, 2025 | 11.55 | 11.68 | 11.38 | 11.40 | 11.40 | -0.38% | 203,768 |
| Jun 5, 2025 | 10.78 | 11.55 | 10.78 | 11.44 | 11.44 | 4.04% | 530,766 |
| Jun 4, 2025 | 11.00 | 11.18 | 10.90 | 11.00 | 11.00 | 1.06% | 591,716 |
| Jun 3, 2025 | 10.70 | 10.93 | 10.67 | 10.89 | 10.89 | 1.05% | 42,391 |
| Jun 2, 2025 | 11.07 | 11.07 | 10.41 | 10.77 | 10.77 | 3.88% | 143,053 |
| May 30, 2025 | 10.16 | 10.37 | 10.08 | 10.37 | 10.37 | 2.01% | 115,822 |
| May 29, 2025 | 10.16 | 10.20 | 10.06 | 10.17 | 10.17 | 0.36% | 91,216 |
| May 28, 2025 | 10.19 | 10.26 | 9.96 | 10.13 | 10.13 | -0.49% | 75,357 |
| May 27, 2025 | 10.20 | 10.22 | 10.00 | 10.18 | 10.18 | -0.10% | 102,838 |
| May 23, 2025 | 9.86 | 10.20 | 9.78 | 10.19 | 10.19 | 4.84% | 116,882 |
| May 22, 2025 | 9.80 | 9.86 | 9.61 | 9.72 | 9.72 | -1.26% | 107,315 |
| May 21, 2025 | 9.63 | 9.85 | 9.63 | 9.84 | 9.84 | 3.91% | 117,714 |
| May 20, 2025 | 9.28 | 9.47 | 9.26 | 9.47 | 9.47 | 1.57% | 76,387 |
| May 19, 2025 | 9.64 | 9.64 | 9.00 | 9.33 | 9.33 | 2.96% | 26,900 |
| May 16, 2025 | 9.16 | 9.16 | 8.92 | 9.06 | 9.06 | -2.20% | 94,801 |
| May 15, 2025 | 9.23 | 9.26 | 9.07 | 9.26 | 9.26 | 3.28% | 80,889 |
| May 14, 2025 | 9.08 | 9.33 | 8.86 | 8.97 | 8.97 | -1.43% | 111,088 |
| May 13, 2025 | 9.33 | 9.33 | 9.00 | 9.10 | 9.10 | 0.44% | 66,028 |
| May 12, 2025 | 9.35 | 9.65 | 8.82 | 9.06 | 9.06 | -5.62% | 352,615 |
| May 9, 2025 | 9.44 | 9.73 | 9.40 | 9.60 | 9.60 | 2.53% | 103,977 |
| May 8, 2025 | 9.50 | 9.50 | 9.31 | 9.36 | 9.36 | -2.06% | 198,317 |
| May 7, 2025 | 9.62 | 9.74 | 9.47 | 9.56 | 9.56 | -2.05% | 70,301 |
| May 6, 2025 | 9.55 | 9.76 | 9.39 | 9.76 | 9.76 | 5.17% | 197,848 |
| May 5, 2025 | 8.98 | 9.29 | 8.98 | 9.28 | 9.28 | 4.15% | 157,626 |
| May 2, 2025 | 8.86 | 8.96 | 8.77 | 8.91 | 8.91 | 2.06% | 68,577 |
| May 1, 2025 | 8.95 | 9.02 | 8.73 | 8.73 | 8.73 | -4.90% | 203,465 |
| Apr 30, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 1.10% | 53,759 |
| Apr 29, 2025 | 9.10 | 9.21 | 9.05 | 9.08 | 9.08 | 0.17% | 89,746 |
| Apr 28, 2025 | 9.10 | 9.17 | 8.94 | 9.07 | 9.07 | -0.98% | 115,171 |
| Apr 25, 2025 | 9.14 | 9.22 | 9.06 | 9.16 | 9.16 | -0.38% | 64,667 |
| Apr 24, 2025 | 8.72 | 9.33 | 8.72 | 9.19 | 9.19 | 0.25% | 128,854 |
| Apr 23, 2025 | 9.01 | 9.28 | 8.78 | 9.17 | 9.17 | -0.68% | 76,501 |
| Apr 22, 2025 | 9.50 | 9.50 | 9.20 | 9.23 | 9.23 | -1.91% | 119,440 |
| Apr 21, 2025 | 9.87 | 9.87 | 9.22 | 9.41 | 9.41 | 0.11% | 188,236 |
| Apr 17, 2025 | 9.50 | 9.50 | 9.27 | 9.40 | 9.40 | -1.57% | 91,053 |
| Apr 16, 2025 | 9.54 | 9.74 | 9.40 | 9.55 | 9.55 | 3.38% | 147,964 |
| Apr 15, 2025 | 9.15 | 9.26 | 9.01 | 9.24 | 9.24 | 1.74% | 190,058 |
| Apr 14, 2025 | 9.05 | 9.39 | 8.77 | 9.08 | 9.08 | -0.66% | 368,441 |
| Apr 11, 2025 | 8.94 | 9.35 | 8.80 | 9.14 | 9.14 | 4.42% | 287,677 |
| Apr 10, 2025 | 8.53 | 8.83 | 8.53 | 8.75 | 8.75 | 3.83% | 228,043 |
| Apr 9, 2025 | 8.11 | 8.54 | 8.00 | 8.43 | 8.43 | 4.85% | 233,534 |
| Apr 8, 2025 | 7.87 | 8.41 | 7.87 | 8.04 | 8.04 | 2.42% | 166,835 |