K92 Mining Inc. (TSX:KNT)
Canada · Delayed Price · Currency is CAD 15.05
+0.24 (1.62%)
Aug 22, 2025, 4:00 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.69 | 15.25 | 14.68 | 15.05 | 15.05 | 1.62% | 434,530 |
| Aug 21, 2025 | 14.62 | 14.99 | 14.62 | 14.81 | 14.81 | 1.72% | 666,314 |
| Aug 20, 2025 | 14.54 | 14.70 | 14.21 | 14.56 | 14.56 | 0.48% | 1,120,121 |
| Aug 19, 2025 | 15.19 | 15.23 | 14.46 | 14.49 | 14.49 | -5.05% | 681,500 |
| Aug 18, 2025 | 15.17 | 15.27 | 15.00 | 15.26 | 15.26 | 0.66% | 326,135 |
| Aug 15, 2025 | 14.74 | 15.33 | 14.74 | 15.16 | 15.16 | 2.71% | 1,541,200 |
| Aug 14, 2025 | 14.84 | 15.00 | 14.62 | 14.76 | 14.76 | -1.01% | 1,325,728 |
| Aug 13, 2025 | 14.73 | 15.07 | 14.73 | 14.91 | 14.91 | 0.47% | 720,600 |
| Aug 12, 2025 | 15.02 | 15.07 | 14.63 | 14.84 | 14.84 | -0.34% | 634,400 |
| Aug 11, 2025 | 14.99 | 15.22 | 14.66 | 14.89 | 14.89 | -3.12% | 941,515 |
| Aug 8, 2025 | 15.44 | 15.77 | 15.23 | 15.37 | 15.37 | 0.13% | 771,137 |
| Aug 7, 2025 | 15.45 | 15.60 | 15.25 | 15.35 | 15.35 | -0.26% | 627,001 |
| Aug 6, 2025 | 15.08 | 15.39 | 15.00 | 15.39 | 15.39 | 2.19% | 629,547 |
| Aug 5, 2025 | 14.59 | 15.09 | 14.58 | 15.06 | 15.06 | 4.80% | 912,200 |
| Aug 1, 2025 | 14.61 | 14.70 | 14.33 | 14.37 | 14.37 | -0.14% | 538,300 |
| Jul 31, 2025 | 14.38 | 14.69 | 14.13 | 14.39 | 14.39 | 0.49% | 808,100 |
| Jul 30, 2025 | 14.77 | 14.92 | 14.26 | 14.32 | 14.32 | -3.96% | 670,343 |
| Jul 29, 2025 | 14.66 | 14.91 | 14.64 | 14.91 | 14.91 | 1.50% | 495,300 |
| Jul 28, 2025 | 14.75 | 14.90 | 14.48 | 14.69 | 14.69 | -1.21% | 465,200 |
| Jul 25, 2025 | 14.73 | 14.98 | 14.67 | 14.87 | 14.87 | -0.07% | 357,536 |
| Jul 24, 2025 | 14.88 | 15.01 | 14.74 | 14.88 | 14.88 | -0.87% | 423,010 |
| Jul 23, 2025 | 15.01 | 15.27 | 14.94 | 15.01 | 15.01 | -1.44% | 548,100 |
| Jul 22, 2025 | 15.11 | 15.41 | 14.95 | 15.23 | 15.23 | 1.53% | 1,047,400 |
| Jul 21, 2025 | 14.52 | 15.11 | 14.50 | 15.00 | 15.00 | 3.88% | 762,600 |
| Jul 18, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.44 | -1.23% | 327,719 |
| Jul 17, 2025 | 14.38 | 14.66 | 14.26 | 14.62 | 14.62 | -0.20% | 367,821 |
| Jul 16, 2025 | 14.87 | 14.87 | 14.39 | 14.65 | 14.65 | -1.21% | 745,402 |
| Jul 15, 2025 | 14.96 | 15.12 | 14.61 | 14.83 | 14.83 | -1.59% | 790,938 |
| Jul 14, 2025 | 15.05 | 15.23 | 14.96 | 15.07 | 15.07 | 0.33% | 933,700 |
| Jul 11, 2025 | 15.21 | 15.34 | 14.81 | 15.02 | 15.02 | - | 713,400 |
| Jul 10, 2025 | 15.03 | 15.08 | 14.69 | 15.02 | 15.02 | 0.47% | 797,035 |
| Jul 9, 2025 | 14.65 | 15.07 | 14.63 | 14.95 | 14.95 | 1.56% | 1,630,000 |
| Jul 8, 2025 | 15.18 | 15.18 | 14.51 | 14.72 | 14.72 | -3.16% | 668,521 |
| Jul 7, 2025 | 14.96 | 15.26 | 14.75 | 15.20 | 15.20 | 0.73% | 738,100 |
| Jul 4, 2025 | 15.00 | 15.27 | 15.00 | 15.09 | 15.09 | -0.46% | 152,417 |
| Jul 3, 2025 | 14.95 | 15.21 | 14.89 | 15.16 | 15.16 | 0.86% | 647,000 |
| Jul 2, 2025 | 15.30 | 15.41 | 14.75 | 15.03 | 15.03 | -2.15% | 810,300 |
| Jun 30, 2025 | 15.25 | 15.37 | 14.98 | 15.36 | 15.36 | 2.33% | 752,343 |
| Jun 27, 2025 | 14.94 | 15.04 | 14.68 | 15.01 | 15.01 | -2.28% | 727,546 |
| Jun 26, 2025 | 15.45 | 15.45 | 15.12 | 15.36 | 15.36 | -0.19% | 542,743 |
| Jun 25, 2025 | 15.36 | 15.49 | 15.22 | 15.39 | 15.39 | 0.39% | 717,400 |
| Jun 24, 2025 | 15.56 | 15.74 | 15.05 | 15.33 | 15.33 | -3.52% | 974,300 |
| Jun 23, 2025 | 15.89 | 16.13 | 15.81 | 15.89 | 15.89 | -0.25% | 609,600 |
| Jun 20, 2025 | 15.82 | 16.05 | 15.60 | 15.93 | 15.93 | -0.38% | 2,943,400 |
| Jun 19, 2025 | 16.01 | 16.05 | 15.86 | 15.99 | 15.99 | 0.25% | 203,300 |
| Jun 18, 2025 | 15.91 | 16.20 | 15.77 | 15.95 | 15.95 | -0.31% | 739,844 |
| Jun 17, 2025 | 15.85 | 16.07 | 15.74 | 16.00 | 16.00 | 1.14% | 508,732 |
| Jun 16, 2025 | 16.02 | 16.05 | 15.64 | 15.82 | 15.82 | -1.92% | 632,721 |
| Jun 13, 2025 | 15.99 | 16.22 | 15.99 | 16.13 | 16.13 | 1.77% | 713,052 |
| Jun 12, 2025 | 15.54 | 15.94 | 15.54 | 15.85 | 15.85 | 3.06% | 505,325 |