K92 Mining Inc. (TSX:KNT)
Canada
· Delayed Price · Currency is CAD 12.06
+0.25 (2.12%)
Mar 25, 2025, 4:00 PM EST
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 11.91 | 12.14 | 11.86 | 12.06 | 12.06 | 2.12% | 726,558 |
| Mar 24, 2025 | 11.89 | 11.90 | 11.75 | 11.81 | 11.81 | 0.08% | 614,117 |
| Mar 21, 2025 | 11.92 | 12.05 | 11.75 | 11.80 | 11.80 | -2.16% | 809,341 |
| Mar 20, 2025 | 11.87 | 12.11 | 11.64 | 12.06 | 12.06 | 0.58% | 717,029 |
| Mar 19, 2025 | 11.59 | 12.03 | 11.40 | 11.99 | 11.99 | 3.54% | 1,008,538 |
| Mar 18, 2025 | 11.60 | 11.80 | 11.54 | 11.58 | 11.58 | -0.34% | 790,200 |
| Mar 17, 2025 | 11.21 | 11.63 | 10.96 | 11.62 | 11.62 | 6.80% | 1,369,438 |
| Mar 14, 2025 | 10.85 | 11.00 | 10.60 | 10.88 | 10.88 | 1.68% | 913,811 |
| Mar 13, 2025 | 10.40 | 10.71 | 10.31 | 10.70 | 10.70 | 3.78% | 670,106 |
| Mar 12, 2025 | 10.02 | 10.34 | 9.91 | 10.31 | 10.31 | 1.58% | 751,704 |
| Mar 11, 2025 | 9.70 | 10.17 | 9.67 | 10.15 | 10.15 | 5.95% | 485,700 |
| Mar 10, 2025 | 10.09 | 10.25 | 9.53 | 9.58 | 9.58 | -5.43% | 481,600 |
| Mar 7, 2025 | 10.03 | 10.33 | 9.95 | 10.13 | 10.13 | 1.30% | 260,700 |
| Mar 6, 2025 | 9.81 | 10.26 | 9.81 | 10.00 | 10.00 | 0.40% | 548,800 |
| Mar 5, 2025 | 9.49 | 9.96 | 9.49 | 9.96 | 9.96 | 5.17% | 347,701 |
| Mar 4, 2025 | 9.56 | 9.69 | 9.26 | 9.47 | 9.47 | -1.15% | 885,936 |
| Mar 3, 2025 | 9.83 | 9.96 | 9.51 | 9.58 | 9.58 | -0.21% | 295,206 |
| Feb 28, 2025 | 9.35 | 9.60 | 9.27 | 9.60 | 9.60 | 0.95% | 1,198,100 |
| Feb 27, 2025 | 9.61 | 9.85 | 9.50 | 9.51 | 9.51 | -4.33% | 374,700 |
| Feb 26, 2025 | 9.73 | 9.97 | 9.64 | 9.94 | 9.94 | 1.84% | 371,100 |
| Feb 25, 2025 | 9.80 | 9.84 | 9.38 | 9.76 | 9.76 | -1.41% | 503,300 |
| Feb 24, 2025 | 10.05 | 10.07 | 9.81 | 9.90 | 9.90 | -0.30% | 464,237 |
| Feb 21, 2025 | 10.33 | 10.44 | 9.89 | 9.93 | 9.93 | -4.15% | 862,400 |
| Feb 20, 2025 | 10.38 | 10.57 | 10.34 | 10.36 | 10.36 | - | 344,439 |
| Feb 19, 2025 | 10.31 | 10.52 | 10.30 | 10.36 | 10.36 | - | 383,632 |
| Feb 18, 2025 | 10.36 | 10.45 | 10.24 | 10.36 | 10.36 | 1.27% | 299,937 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.22 | 10.23 | 10.23 | -3.58% | 575,507 |
| Feb 13, 2025 | 10.67 | 10.70 | 10.45 | 10.61 | 10.61 | 0.57% | 351,214 |
| Feb 12, 2025 | 10.44 | 10.71 | 10.41 | 10.55 | 10.55 | 0.76% | 522,308 |
| Feb 11, 2025 | 10.60 | 10.67 | 10.46 | 10.47 | 10.47 | -1.23% | 534,200 |
| Feb 10, 2025 | 10.65 | 10.67 | 10.40 | 10.60 | 10.60 | 3.72% | 745,500 |
| Feb 7, 2025 | 10.30 | 10.41 | 10.10 | 10.22 | 10.22 | 0.49% | 524,100 |
| Feb 6, 2025 | 9.99 | 10.19 | 9.94 | 10.17 | 10.17 | 2.01% | 533,100 |
| Feb 5, 2025 | 10.00 | 10.08 | 9.82 | 9.97 | 9.97 | 1.01% | 715,900 |
| Feb 4, 2025 | 9.80 | 9.91 | 9.61 | 9.87 | 9.87 | 2.28% | 549,900 |
| Feb 3, 2025 | 9.71 | 10.17 | 9.61 | 9.65 | 9.65 | - | 647,900 |
| Jan 31, 2025 | 9.70 | 9.85 | 9.58 | 9.65 | 9.65 | -0.41% | 440,529 |
| Jan 30, 2025 | 9.75 | 9.89 | 9.64 | 9.69 | 9.69 | 1.15% | 602,500 |
| Jan 29, 2025 | 9.57 | 9.73 | 9.46 | 9.58 | 9.58 | -0.52% | 217,945 |
| Jan 28, 2025 | 9.48 | 9.68 | 9.42 | 9.63 | 9.63 | 1.48% | 284,900 |
| Jan 27, 2025 | 9.58 | 9.60 | 9.35 | 9.49 | 9.49 | -2.57% | 309,000 |
| Jan 24, 2025 | 9.61 | 9.91 | 9.61 | 9.74 | 9.74 | 1.78% | 460,700 |
| Jan 23, 2025 | 9.81 | 9.83 | 9.52 | 9.57 | 9.57 | -1.95% | 520,000 |
| Jan 22, 2025 | 10.04 | 10.08 | 9.70 | 9.76 | 9.76 | -1.81% | 587,200 |
| Jan 21, 2025 | 10.00 | 10.31 | 9.88 | 9.94 | 9.94 | -0.40% | 703,300 |
| Jan 20, 2025 | 9.60 | 9.99 | 9.60 | 9.98 | 9.98 | 3.53% | 444,500 |
| Jan 17, 2025 | 9.50 | 9.65 | 9.37 | 9.64 | 9.64 | - | 363,500 |
| Jan 16, 2025 | 9.90 | 9.95 | 9.60 | 9.64 | 9.64 | -1.63% | 591,439 |
| Jan 15, 2025 | 10.13 | 10.13 | 9.70 | 9.80 | 9.80 | -1.41% | 268,627 |
| Jan 14, 2025 | 9.75 | 9.98 | 9.68 | 9.94 | 9.94 | 2.47% | 618,500 |