K92 Mining Inc. (KNTNF)
OTCMKTS
· Delayed Price · Currency is USD
8.73
-0.45 (-4.90%)
May 1, 2025, 11:47 AM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 7.80 | 8.15 | 7.16 | 7.85 | 7.85 | 0.64% | 315,238 |
| Apr 4, 2025 | 7.65 | 8.28 | 7.58 | 7.80 | 7.80 | -7.94% | 385,698 |
| Apr 3, 2025 | 8.09 | 8.62 | 8.02 | 8.47 | 8.47 | 1.11% | 112,965 |
| Apr 2, 2025 | 8.43 | 8.49 | 8.16 | 8.38 | 8.38 | -1.21% | 177,125 |
| Apr 1, 2025 | 8.65 | 8.65 | 8.33 | 8.48 | 8.48 | -1.59% | 146,998 |
| Mar 31, 2025 | 8.74 | 8.74 | 8.33 | 8.62 | 8.62 | 3.00% | 245,578 |
| Mar 28, 2025 | 8.50 | 8.72 | 8.34 | 8.37 | 8.37 | -1.47% | 160,756 |
| Mar 27, 2025 | 8.44 | 8.55 | 8.39 | 8.49 | 8.49 | 1.92% | 147,792 |
| Mar 26, 2025 | 8.44 | 8.48 | 8.26 | 8.33 | 8.33 | -1.29% | 103,561 |
| Mar 25, 2025 | 8.12 | 8.59 | 8.12 | 8.44 | 8.44 | 2.44% | 171,652 |
| Mar 24, 2025 | 8.28 | 8.30 | 8.22 | 8.24 | 8.24 | 0.51% | 135,960 |
| Mar 21, 2025 | 8.25 | 8.38 | 8.20 | 8.20 | 8.20 | -2.58% | 175,496 |
| Mar 20, 2025 | 8.74 | 8.74 | 8.08 | 8.42 | 8.42 | 0.56% | 204,080 |
| Mar 19, 2025 | 8.05 | 8.39 | 7.97 | 8.37 | 8.37 | 3.46% | 145,619 |
| Mar 18, 2025 | 8.16 | 8.27 | 8.06 | 8.09 | 8.09 | -0.61% | 186,348 |
| Mar 17, 2025 | 7.63 | 8.14 | 7.63 | 8.14 | 8.14 | 7.25% | 340,717 |
| Mar 14, 2025 | 7.50 | 7.64 | 7.39 | 7.59 | 7.59 | 2.29% | 221,255 |
| Mar 13, 2025 | 7.20 | 7.42 | 7.17 | 7.42 | 7.42 | 3.41% | 196,054 |
| Mar 12, 2025 | 7.01 | 7.18 | 6.90 | 7.18 | 7.18 | 1.63% | 154,384 |
| Mar 11, 2025 | 6.65 | 7.06 | 6.65 | 7.06 | 7.06 | 6.17% | 116,495 |
| Mar 10, 2025 | 7.06 | 7.06 | 6.59 | 6.65 | 6.65 | -5.73% | 88,618 |
| Mar 7, 2025 | 6.83 | 7.20 | 6.83 | 7.05 | 7.05 | 0.77% | 71,915 |
| Mar 6, 2025 | 7.09 | 7.19 | 6.93 | 7.00 | 7.00 | 1.01% | 190,987 |
| Mar 5, 2025 | 6.69 | 6.93 | 6.62 | 6.93 | 6.93 | 5.32% | 70,202 |
| Mar 4, 2025 | 6.41 | 6.70 | 6.40 | 6.58 | 6.58 | -0.21% | 557,117 |
| Mar 3, 2025 | 6.85 | 7.18 | 6.56 | 6.59 | 6.59 | -0.54% | 77,088 |
| Feb 28, 2025 | 6.58 | 6.63 | 6.43 | 6.63 | 6.63 | 0.65% | 146,013 |
| Feb 27, 2025 | 7.01 | 7.01 | 6.54 | 6.59 | 6.59 | -4.95% | 88,782 |
| Feb 26, 2025 | 6.53 | 6.95 | 6.53 | 6.93 | 6.93 | 1.76% | 110,653 |
| Feb 25, 2025 | 6.90 | 6.90 | 6.57 | 6.81 | 6.81 | -2.01% | 132,116 |
| Feb 24, 2025 | 7.00 | 7.07 | 6.89 | 6.95 | 6.95 | -0.43% | 100,933 |
| Feb 21, 2025 | 7.27 | 7.27 | 6.97 | 6.98 | 6.98 | -4.84% | 153,355 |
| Feb 20, 2025 | 7.37 | 7.44 | 7.29 | 7.34 | 7.34 | 0.64% | 89,474 |
| Feb 19, 2025 | 7.29 | 7.31 | 7.24 | 7.29 | 7.29 | -0.26% | 48,289 |