K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	15.56	15.74	15.05	15.33	15.33	-3.52%	972,897
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
Jun 11, 2025	15.70	15.96	15.34	15.38	15.38	-1.98%	646,200
Jun 10, 2025	15.73	16.07	15.36	15.69	15.69	0.13%	757,732
Jun 9, 2025	15.62	15.98	15.54	15.67	15.67	0.26%	842,000
Jun 6, 2025	15.60	16.00	15.55	15.63	15.63	-0.06%	980,800
Jun 5, 2025	15.51	15.80	15.28	15.64	15.64	3.92%	1,521,700
Jun 4, 2025	14.92	15.28	14.80	15.05	15.05	0.60%	986,910
Jun 3, 2025	14.65	14.97	14.51	14.96	14.96	1.29%	365,100
Jun 2, 2025	14.44	15.05	14.44	14.77	14.77	3.65%	1,024,200
May 30, 2025	13.96	14.26	13.86	14.25	14.25	1.93%	780,035
May 29, 2025	14.10	14.10	13.88	13.98	13.98	-0.14%	387,132
May 28, 2025	14.13	14.22	13.73	14.00	14.00	-0.50%	488,500
May 27, 2025	13.78	14.12	13.76	14.07	14.07	0.36%	522,900
May 26, 2025	14.00	14.10	13.87	14.02	14.02	0.21%	194,700
May 23, 2025	13.62	14.01	13.49	13.99	13.99	4.09%	583,332
May 22, 2025	13.61	13.61	13.32	13.44	13.44	-1.32%	1,142,200
May 21, 2025	13.33	13.65	13.32	13.62	13.62	3.26%	752,900
May 20, 2025	12.81	13.19	12.70	13.19	13.19	4.02%	604,632
May 16, 2025	12.61	12.72	12.46	12.68	12.68	-2.01%	413,234
May 15, 2025	12.70	12.98	12.59	12.94	12.94	3.03%	697,529
May 14, 2025	12.35	12.63	12.35	12.56	12.56	-1.02%	1,055,541
May 13, 2025	12.62	12.96	12.57	12.69	12.69	0.32%	570,816
May 12, 2025	12.93	13.00	12.33	12.65	12.65	-5.10%	1,203,022
May 9, 2025	13.17	13.56	13.06	13.33	13.33	2.22%	620,900
May 8, 2025	13.12	13.26	12.96	13.04	13.04	-1.44%	421,200
May 7, 2025	13.22	13.36	12.87	13.23	13.23	-1.49%	447,400
May 6, 2025	13.06	13.43	12.98	13.43	13.43	4.68%	681,175
May 5, 2025	12.70	12.85	12.41	12.83	12.83	4.22%	402,400
May 2, 2025	12.14	12.36	12.07	12.31	12.31	1.90%	473,300
May 1, 2025	12.40	12.50	12.06	12.08	12.08	-4.73%	1,117,500
Apr 30, 2025	12.45	12.68	12.44	12.68	12.68	0.71%	818,600
Apr 29, 2025	12.54	12.75	12.49	12.59	12.59	0.32%	493,900
Apr 28, 2025	12.70	12.71	12.39	12.55	12.55	-1.26%	454,712
Apr 25, 2025	12.46	12.77	12.42	12.71	12.71	-0.47%	377,202
Apr 24, 2025	12.94	12.98	12.53	12.77	12.77	0.24%	459,000
Apr 23, 2025	12.34	12.90	12.15	12.74	12.74	-0.23%	1,464,643
Apr 22, 2025	13.14	13.19	12.69	12.77	12.77	-2.30%	577,421
Apr 21, 2025	13.34	13.34	12.78	13.07	13.07	0.69%	617,225
Apr 17, 2025	13.23	13.23	12.84	12.98	12.98	-2.04%	596,000
Apr 16, 2025	13.30	13.58	13.03	13.25	13.25	2.71%	1,091,900
Apr 15, 2025	12.75	12.98	12.49	12.90	12.90	2.38%	1,453,300
Apr 14, 2025	12.60	12.87	12.28	12.60	12.60	-0.63%	697,200