K92 Mining Inc. (TSX:KNT)
Canada · Delayed Price · Currency is CAD 18.28
+0.43 (2.41%)
Oct 30, 2025, 4:00 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.75 | 18.25 | 17.67 | 18.25 | 18.25 | 2.24% | 345,360 |
| Oct 29, 2025 | 18.03 | 18.32 | 17.74 | 17.85 | 17.85 | 1.08% | 940,900 |
| Oct 28, 2025 | 16.88 | 17.91 | 16.56 | 17.66 | 17.66 | 3.21% | 956,100 |
| Oct 27, 2025 | 17.53 | 18.05 | 16.79 | 17.11 | 17.11 | -5.83% | 1,434,100 |
| Oct 24, 2025 | 18.15 | 18.42 | 17.85 | 18.17 | 18.17 | -0.11% | 738,816 |
| Oct 23, 2025 | 18.38 | 18.43 | 18.13 | 18.19 | 18.19 | 0.94% | 532,400 |
| Oct 22, 2025 | 17.37 | 18.07 | 17.24 | 18.02 | 18.02 | 1.24% | 622,500 |
| Oct 21, 2025 | 18.27 | 18.28 | 17.37 | 17.80 | 17.80 | -9.23% | 1,079,944 |
| Oct 20, 2025 | 19.67 | 19.98 | 19.40 | 19.61 | 19.61 | 2.94% | 771,900 |
| Oct 17, 2025 | 20.63 | 20.69 | 18.70 | 19.05 | 19.05 | -10.40% | 1,678,400 |
| Oct 16, 2025 | 20.68 | 21.28 | 20.38 | 21.26 | 21.26 | 4.99% | 1,108,400 |
| Oct 15, 2025 | 20.25 | 20.57 | 20.04 | 20.25 | 20.25 | 2.12% | 873,200 |
| Oct 14, 2025 | 19.43 | 19.97 | 19.40 | 19.83 | 19.83 | 3.99% | 1,583,500 |
| Oct 10, 2025 | 19.45 | 19.93 | 19.02 | 19.07 | 19.07 | -1.04% | 1,157,816 |
| Oct 9, 2025 | 19.49 | 19.72 | 18.81 | 19.27 | 19.27 | -1.03% | 1,263,922 |
| Oct 8, 2025 | 18.00 | 19.64 | 17.95 | 19.47 | 19.47 | 10.88% | 1,706,543 |
| Oct 7, 2025 | 17.99 | 17.99 | 17.54 | 17.56 | 17.56 | -1.18% | 1,011,432 |
| Oct 6, 2025 | 17.85 | 18.28 | 17.76 | 17.77 | 17.77 | 0.45% | 604,413 |
| Oct 3, 2025 | 17.75 | 17.89 | 17.52 | 17.69 | 17.69 | 0.57% | 741,300 |
| Oct 2, 2025 | 17.77 | 17.96 | 17.05 | 17.59 | 17.59 | 0.06% | 989,328 |
| Oct 1, 2025 | 16.95 | 17.75 | 16.90 | 17.58 | 17.58 | 4.52% | 1,527,704 |
| Sep 30, 2025 | 16.75 | 17.07 | 16.58 | 16.82 | 16.82 | -0.65% | 730,800 |
| Sep 29, 2025 | 17.00 | 17.14 | 16.78 | 16.93 | 16.93 | 1.74% | 620,241 |
| Sep 26, 2025 | 16.26 | 16.65 | 16.13 | 16.64 | 16.64 | 2.78% | 831,500 |
| Sep 25, 2025 | 16.39 | 16.43 | 15.94 | 16.19 | 16.19 | -0.61% | 907,800 |
| Sep 24, 2025 | 17.36 | 17.48 | 16.28 | 16.29 | 16.29 | -5.62% | 984,026 |
| Sep 23, 2025 | 17.20 | 17.42 | 16.90 | 17.26 | 17.26 | 0.99% | 1,179,037 |
| Sep 22, 2025 | 16.26 | 17.16 | 16.21 | 17.09 | 17.09 | 7.55% | 1,982,060 |
| Sep 19, 2025 | 15.60 | 15.98 | 15.54 | 15.89 | 15.89 | 3.11% | 8,447,400 |
| Sep 18, 2025 | 15.39 | 15.63 | 15.35 | 15.41 | 15.41 | -0.32% | 758,890 |
| Sep 17, 2025 | 15.36 | 16.01 | 15.30 | 15.46 | 15.46 | -0.90% | 873,600 |
| Sep 16, 2025 | 16.48 | 16.49 | 15.55 | 15.60 | 15.60 | -4.53% | 1,498,000 |
| Sep 15, 2025 | 16.41 | 16.63 | 16.28 | 16.34 | 16.34 | -0.43% | 869,801 |
| Sep 12, 2025 | 16.92 | 16.99 | 16.34 | 16.41 | 16.41 | -2.67% | 1,087,500 |
| Sep 11, 2025 | 16.83 | 17.10 | 16.79 | 16.86 | 16.86 | 0.84% | 833,720 |
| Sep 10, 2025 | 16.21 | 16.73 | 16.21 | 16.72 | 16.72 | 3.02% | 1,090,500 |
| Sep 9, 2025 | 16.40 | 16.45 | 16.15 | 16.23 | 16.23 | -0.49% | 684,036 |
| Sep 8, 2025 | 16.48 | 16.53 | 16.23 | 16.31 | 16.31 | 0.62% | 619,734 |
| Sep 5, 2025 | 16.30 | 16.52 | 16.01 | 16.21 | 16.21 | 0.37% | 699,515 |
| Sep 4, 2025 | 16.05 | 16.26 | 15.80 | 16.15 | 16.15 | 0.19% | 744,120 |
| Sep 3, 2025 | 15.87 | 16.22 | 15.73 | 16.12 | 16.12 | 3.07% | 956,700 |
| Sep 2, 2025 | 15.87 | 16.04 | 15.52 | 15.64 | 15.64 | 0.97% | 1,053,907 |
| Aug 29, 2025 | 15.31 | 15.54 | 15.28 | 15.49 | 15.49 | 1.04% | 903,026 |
| Aug 28, 2025 | 15.53 | 15.54 | 15.28 | 15.33 | 15.33 | -0.58% | 689,300 |
| Aug 27, 2025 | 15.41 | 15.55 | 15.33 | 15.42 | 15.42 | 0.06% | 1,001,534 |
| Aug 26, 2025 | 15.00 | 15.46 | 15.00 | 15.41 | 15.41 | 3.35% | 943,900 |
| Aug 25, 2025 | 15.00 | 15.11 | 14.88 | 14.91 | 14.91 | -0.93% | 417,245 |
| 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 |