K92 Mining Inc. (TSX:KNT)
Canada · Delayed Price · Currency is CAD 19.47
+1.91 (10.88%)
Oct 8, 2025, 4:00 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |