K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.03	21.70	20.79	21.70	21.70	3.11%	286,089
Feb 10, 2026	20.55	21.11	20.49	21.05	21.05	2.29%	117,137
Feb 9, 2026	20.35	20.57	19.80	20.57	20.57	5.23%	146,782
Feb 6, 2026	17.03	19.73	17.03	19.55	19.55	3.88%	107,539
Feb 5, 2026	19.11	19.53	18.78	18.82	18.82	-5.71%	157,915
Feb 4, 2026	19.85	20.06	18.83	19.96	19.96	1.27%	70,651
Feb 3, 2026	19.15	20.14	19.15	19.71	19.71	3.74%	113,125
Feb 2, 2026	18.10	19.37	18.10	19.00	19.00	1.39%	223,043
Jan 30, 2026	19.72	19.72	18.50	18.74	18.74	-9.16%	148,508
Jan 29, 2026	21.50	21.77	20.08	20.63	20.63	-3.08%	146,533
Jan 28, 2026	21.00	21.77	20.31	21.29	21.29	1.65%	130,133
Jan 27, 2026	20.45	20.94	20.08	20.94	20.94	3.51%	334,515
Jan 26, 2026	19.75	20.82	19.75	20.23	20.23	-0.62%	368,009
Jan 23, 2026	19.90	20.39	19.80	20.36	20.36	2.24%	235,712
Jan 22, 2026	19.72	20.18	19.61	19.91	19.91	-0.94%	245,076
Jan 21, 2026	20.56	20.56	19.71	20.10	20.10	0.95%	221,208
Jan 20, 2026	18.80	20.25	18.80	19.91	19.91	6.26%	321,704
Jan 16, 2026	18.54	18.85	18.30	18.74	18.74	-0.28%	55,476
Jan 15, 2026	18.61	18.84	18.50	18.79	18.79	-0.05%	382,394
Jan 14, 2026	18.89	19.08	18.46	18.80	18.80	0.80%	122,303
Jan 13, 2026	18.39	19.01	18.35	18.65	18.65	2.08%	226,937
Jan 12, 2026	17.79	18.39	17.52	18.27	18.27	4.40%	275,002
Jan 9, 2026	17.24	17.50	17.11	17.50	17.50	2.42%	135,365
Jan 8, 2026	17.33	17.33	16.86	17.09	17.09	-1.69%	63,620
Jan 7, 2026	17.18	17.48	16.85	17.38	17.38	1.28%	86,818
Jan 6, 2026	16.96	17.30	16.89	17.16	17.16	2.14%	158,655
Jan 5, 2026	16.52	17.02	16.46	16.80	16.80	3.02%	95,320
Jan 2, 2026	16.63	17.98	15.96	16.31	16.31	-1.28%	126,441
Dec 31, 2025	16.53	16.59	16.41	16.52	16.52	-0.05%	43,269
Dec 30, 2025	16.80	16.80	16.46	16.53	16.53	0.11%	125,910
Dec 29, 2025	17.40	17.40	16.46	16.51	16.51	-4.70%	70,554
Dec 26, 2025	17.10	17.46	16.95	17.33	17.33	1.77%	58,199
Dec 24, 2025	17.23	17.23	16.85	17.02	17.02	-1.14%	41,131
Dec 23, 2025	17.27	17.74	17.04	17.22	17.22	0.06%	134,700
Dec 22, 2025	16.80	17.54	16.70	17.21	17.21	2.62%	172,997
Dec 19, 2025	16.70	17.00	16.68	16.77	16.77	0.42%	200,402
Dec 18, 2025	16.22	16.82	16.22	16.70	16.70	1.89%	196,933
Dec 17, 2025	16.23	16.39	16.10	16.39	16.39	1.74%	416,309
Dec 16, 2025	16.21	16.28	15.95	16.11	16.11	0.44%	108,207
Dec 15, 2025	16.20	16.20	15.69	16.04	16.04	0.19%	288,457
Dec 12, 2025	16.52	16.52	15.60	16.01	16.01	0.82%	106,575
Dec 11, 2025	15.82	16.31	15.49	15.88	15.88	0.57%	146,603
Dec 10, 2025	15.47	15.84	15.15	15.79	15.79	2.53%	95,679
Dec 9, 2025	14.30	15.40	14.30	15.40	15.40	3.15%	124,672
Dec 8, 2025	15.20	15.27	14.92	14.93	14.93	-1.45%	220,091
Dec 5, 2025	14.79	15.37	14.79	15.15	15.15	2.67%	119,032
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