K92 Mining Inc. (KNTNF)
OTCMKTS · Delayed Price · Currency is USD
10.97
+0.30 (2.81%)
Aug 15, 2025, 3:58 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.74 | 11.09 | 10.74 | 10.97 | 10.97 | 2.80% | 65,003 |
| Aug 14, 2025 | 10.93 | 10.93 | 10.61 | 10.67 | 10.67 | -1.20% | 852,164 |
| Aug 13, 2025 | 10.67 | 10.91 | 10.67 | 10.80 | 10.80 | 0.61% | 103,389 |
| Aug 12, 2025 | 10.33 | 10.90 | 10.33 | 10.74 | 10.74 | -0.60% | 106,444 |
| Aug 11, 2025 | 10.33 | 11.11 | 10.33 | 10.80 | 10.80 | -3.21% | 221,614 |
| Aug 8, 2025 | 11.26 | 11.44 | 11.15 | 11.16 | 11.16 | -0.06% | 144,906 |
| Aug 7, 2025 | 11.21 | 11.32 | 11.08 | 11.17 | 11.17 | -0.22% | 153,395 |
| Aug 6, 2025 | 10.95 | 11.20 | 10.95 | 11.19 | 11.19 | 2.47% | 51,987 |
| Aug 5, 2025 | 10.75 | 10.94 | 10.74 | 10.92 | 10.92 | 1.16% | 27,360 |
| Aug 4, 2025 | 10.42 | 10.80 | 10.42 | 10.80 | 10.80 | 3.47% | 19,697 |
| Aug 1, 2025 | 10.19 | 10.64 | 10.19 | 10.43 | 10.43 | 0.12% | 63,046 |
| Jul 31, 2025 | 10.40 | 10.64 | 10.22 | 10.42 | 10.42 | 0.64% | 56,764 |
| Jul 30, 2025 | 10.80 | 10.80 | 10.31 | 10.35 | 10.35 | -4.02% | 68,454 |
| Jul 29, 2025 | 10.75 | 10.81 | 10.64 | 10.79 | 10.79 | 0.74% | 33,882 |
| Jul 28, 2025 | 10.78 | 10.78 | 10.58 | 10.71 | 10.71 | -1.19% | 44,333 |
| Jul 25, 2025 | 10.96 | 10.96 | 10.70 | 10.84 | 10.84 | -1.11% | 39,250 |
| Jul 24, 2025 | 11.03 | 11.03 | 10.94 | 10.96 | 10.96 | -0.71% | 10,874 |
| Jul 23, 2025 | 11.00 | 11.18 | 10.97 | 11.04 | 11.04 | -1.20% | 44,509 |
| Jul 22, 2025 | 11.03 | 11.29 | 10.96 | 11.17 | 11.17 | 2.08% | 74,680 |
| Jul 21, 2025 | 10.00 | 11.01 | 10.00 | 10.94 | 10.94 | 4.33% | 108,662 |
| Jul 18, 2025 | 10.67 | 10.67 | 10.49 | 10.49 | 10.49 | -1.22% | 67,865 |
| Jul 17, 2025 | 10.61 | 10.64 | 10.39 | 10.62 | 10.62 | -0.53% | 66,765 |
| Jul 16, 2025 | 10.63 | 10.86 | 10.49 | 10.68 | 10.68 | -1.23% | 188,788 |
| Jul 15, 2025 | 11.01 | 11.02 | 10.66 | 10.81 | 10.81 | -1.62% | 140,487 |
| Jul 14, 2025 | 11.17 | 11.17 | 10.94 | 10.99 | 10.99 | 0.11% | 566,517 |
| Jul 11, 2025 | 11.40 | 11.40 | 10.84 | 10.98 | 10.98 | -0.04% | 139,432 |
| Jul 10, 2025 | 10.91 | 10.98 | 10.72 | 10.98 | 10.98 | 0.64% | 173,160 |
| Jul 9, 2025 | 10.75 | 11.00 | 10.71 | 10.91 | 10.91 | 1.39% | 216,772 |
| Jul 8, 2025 | 11.45 | 11.45 | 10.61 | 10.76 | 10.76 | -3.15% | 216,361 |
| Jul 7, 2025 | 10.84 | 11.16 | 10.81 | 11.11 | 11.11 | -0.15% | 97,008 |
| Jul 3, 2025 | 11.09 | 11.17 | 11.07 | 11.13 | 11.13 | 0.61% | 38,502 |
| Jul 2, 2025 | 11.01 | 11.27 | 10.88 | 11.06 | 11.06 | -1.60% | 136,494 |
| Jul 1, 2025 | 11.26 | 11.45 | 11.17 | 11.24 | 11.24 | -0.18% | 36,729 |
| Jun 30, 2025 | 10.92 | 11.26 | 10.92 | 11.26 | 11.26 | 2.83% | 99,911 |
| Jun 27, 2025 | 10.95 | 11.04 | 10.76 | 10.95 | 10.95 | -2.67% | 138,594 |
| Jun 26, 2025 | 11.05 | 11.28 | 11.05 | 11.25 | 11.25 | 0.18% | 191,271 |
| Jun 25, 2025 | 11.05 | 11.27 | 11.05 | 11.23 | 11.23 | 0.36% | 107,865 |
| Jun 24, 2025 | 11.40 | 11.40 | 10.99 | 11.19 | 11.19 | -3.37% | 141,649 |
| Jun 23, 2025 | 11.55 | 11.73 | 11.50 | 11.58 | 11.58 | 0.78% | 116,086 |
| Jun 20, 2025 | 11.63 | 11.66 | 11.38 | 11.49 | 11.49 | -1.42% | 124,367 |
| 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 |