Skip to main content
K92 Mining Inc. (TSX: KNT)
Canada flag Canada · Delayed Price · Currency is CAD
8.70
+0.34 (4.07%)
Dec 20, 2024, 4:00 PM EST

K92 Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.418.718.268.708.704.07%3,817,020
Dec 19, 20248.498.508.248.368.36-1.53%705,700
Dec 18, 20248.908.978.378.498.49-5.03%969,700
Dec 17, 20248.959.048.908.948.94-1.22%498,834
Dec 16, 20249.309.319.059.059.05-3.10%625,912
Dec 13, 20249.449.499.069.349.34-1.99%719,334
Dec 12, 20249.559.719.519.539.53-2.16%437,037
Dec 11, 20249.729.809.609.749.741.35%746,726
Dec 10, 20249.519.679.439.619.611.37%503,100
Dec 9, 20249.419.659.369.489.482.71%604,234
Dec 6, 20249.349.379.199.239.23-1.70%284,200
Dec 5, 20249.399.519.319.399.390.54%278,001
Dec 4, 20249.109.508.999.349.343.55%1,004,533
Dec 3, 20248.849.108.829.029.022.27%405,143
Dec 2, 20249.109.148.818.828.82-3.29%472,900
Nov 29, 20248.989.208.989.129.121.22%416,400
Nov 28, 20249.069.108.999.019.01-0.22%119,000
Nov 27, 20249.069.229.029.039.03-0.11%398,600
Nov 26, 20249.109.218.979.049.04-0.11%427,700
Nov 25, 20248.989.108.919.059.05-3.10%749,600
Nov 22, 20249.409.409.259.349.340.11%304,429
Nov 21, 20249.219.359.029.339.332.41%835,400
Nov 20, 20248.929.248.929.119.111.79%561,609
Nov 19, 20249.009.108.858.958.950.11%422,800
Nov 18, 20248.729.098.708.948.944.68%683,322
Nov 15, 20248.508.828.498.548.540.47%567,800
Nov 14, 20248.218.528.108.508.502.66%705,800
Nov 13, 20248.408.578.248.288.28-0.96%568,712
Nov 12, 20248.308.438.288.368.36-1.65%532,300
Nov 11, 20248.708.878.358.508.50-6.08%1,129,800
Nov 8, 20249.099.138.899.059.05-1.74%374,700
Nov 7, 20249.019.248.789.219.213.72%426,300
Nov 6, 20248.809.078.608.888.88-3.69%793,101
Nov 5, 20249.569.569.139.229.22-2.95%704,400
Nov 4, 20249.449.589.419.509.500.74%411,100
Nov 1, 20249.299.529.269.439.431.84%587,223
Oct 31, 20249.259.319.029.269.26-1.49%769,146
Oct 30, 20249.569.569.239.409.40-1.78%460,835
Oct 29, 20249.319.609.169.579.574.59%1,229,100
Oct 28, 20249.209.249.099.159.15-0.97%410,600
Oct 25, 20249.389.489.179.249.24-1.70%425,202
Oct 24, 20249.489.499.189.409.40-0.21%695,700
Oct 23, 20249.339.439.259.429.42-0.42%532,910
Oct 22, 20249.439.539.399.469.461.72%839,736
Oct 21, 20249.619.639.289.309.30-2.11%601,827
Oct 18, 20249.659.799.479.509.50-0.42%824,741
Oct 17, 20249.019.909.009.549.546.71%1,978,023
Oct 16, 20249.609.628.938.948.94-5.40%1,133,400
Oct 15, 20249.239.669.239.459.452.38%1,282,649
Oct 11, 20249.249.389.119.239.230.87%1,165,100
Oct 10, 20248.209.208.209.159.1516.56%2,884,500
Oct 9, 20248.088.087.837.857.85-3.09%378,600
Oct 8, 20248.078.168.018.108.10-0.49%513,544
Oct 7, 20248.008.147.868.148.140.37%546,700
Oct 4, 20247.978.277.898.118.112.27%607,701
Oct 3, 20247.908.067.867.937.93-0.75%349,005
Oct 2, 20247.978.047.887.997.99-649,645
Oct 1, 20247.968.157.917.997.991.52%437,241
Sep 30, 20247.777.887.747.877.870.25%742,200
Sep 27, 20248.198.207.827.857.85-4.73%804,900
Sep 26, 20248.308.348.148.248.24-0.12%837,649
Sep 25, 20248.218.378.188.258.250.36%458,109
Sep 24, 20248.148.288.018.228.221.36%981,202
Sep 23, 20248.168.408.068.118.11-1.22%2,581,800
Sep 20, 20248.258.358.148.218.211.11%2,294,004
Sep 19, 20248.328.328.078.128.120.62%422,622
Sep 18, 20248.368.488.068.078.07-3.58%891,033
Sep 17, 20248.108.498.048.378.372.32%1,024,400
Sep 16, 20248.068.208.028.188.181.36%589,730
Sep 13, 20248.248.248.008.078.070.75%454,811
Sep 12, 20247.628.047.608.018.016.80%910,341
Sep 11, 20247.317.527.187.507.501.63%420,937
Sep 10, 20247.277.427.217.387.381.79%570,300
Sep 9, 20247.167.277.107.257.251.97%326,343
Sep 6, 20247.287.307.117.117.11-2.47%388,900
Sep 5, 20247.337.477.287.297.291.11%487,331
Sep 4, 20247.067.367.067.217.211.41%555,200
Sep 3, 20247.247.257.037.117.11-3.66%623,041
Aug 30, 20247.377.477.307.387.380.14%600,527
Aug 29, 20247.107.417.077.377.374.10%1,282,780
Aug 28, 20247.217.287.027.087.08-3.01%936,800
Aug 27, 20247.317.467.187.307.30-1.48%477,000
Aug 26, 20247.597.647.397.417.41-1.85%471,600
Aug 23, 20247.477.707.477.557.552.30%699,300
Aug 22, 20247.657.707.357.387.38-4.90%2,530,100
Aug 21, 20247.877.887.617.767.76-1.27%716,300
Aug 20, 20248.078.187.797.867.86-1.87%741,627
Aug 19, 20247.788.057.628.018.012.17%982,000
Aug 16, 20247.507.867.507.847.846.23%633,933
Aug 15, 20247.517.557.377.387.38-1.73%527,326
Aug 14, 20247.497.627.137.517.510.94%943,700
Aug 13, 20247.057.477.017.447.445.23%640,000
Aug 12, 20246.987.106.957.077.072.61%1,179,428
Aug 9, 20247.037.156.896.896.89-1.43%598,800
Aug 8, 20246.907.026.856.996.992.34%980,339
Aug 7, 20247.357.366.836.836.83-6.44%500,300
Aug 6, 20247.307.457.077.307.30-3.44%760,000
Aug 2, 20247.938.087.517.567.56-4.06%542,300
Aug 1, 20247.928.017.677.887.88-0.25%512,743
Jul 31, 20247.827.967.757.907.902.46%562,800