K92 Mining Inc. (KNTNF)
OTCMKTS
· Delayed Price · Currency is USD
10.80
-0.19 (-1.74%)
Jul 15, 2025, 3:47 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.01 | 11.02 | 10.66 | 10.81 | 10.81 | -1.62% | 49,085 |
| 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 |
| 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 |