K92 Mining Inc. (TSX:KNT)
Canada · Delayed Price · Currency is CAD 16.41
-0.45 (-2.67%)
Sep 12, 2025, 4:00 PM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.92 | 16.99 | 16.34 | 16.41 | 16.41 | -2.67% | 1,087,479 |
| 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 |
| Jul 28, 2025 | 14.75 | 14.90 | 14.48 | 14.69 | 14.69 | -1.21% | 465,200 |
| Jul 25, 2025 | 14.73 | 14.98 | 14.67 | 14.87 | 14.87 | -0.07% | 357,536 |
| Jul 24, 2025 | 14.88 | 15.01 | 14.74 | 14.88 | 14.88 | -0.87% | 423,010 |
| Jul 23, 2025 | 15.01 | 15.27 | 14.94 | 15.01 | 15.01 | -1.44% | 548,100 |
| Jul 22, 2025 | 15.11 | 15.41 | 14.95 | 15.23 | 15.23 | 1.53% | 1,047,400 |
| Jul 21, 2025 | 14.52 | 15.11 | 14.50 | 15.00 | 15.00 | 3.88% | 762,600 |
| Jul 18, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.44 | -1.23% | 327,719 |
| Jul 17, 2025 | 14.38 | 14.66 | 14.26 | 14.62 | 14.62 | -0.20% | 367,821 |
| Jul 16, 2025 | 14.87 | 14.87 | 14.39 | 14.65 | 14.65 | -1.21% | 745,402 |
| Jul 15, 2025 | 14.96 | 15.12 | 14.61 | 14.83 | 14.83 | -1.59% | 790,938 |
| Jul 14, 2025 | 15.05 | 15.23 | 14.96 | 15.07 | 15.07 | 0.33% | 933,700 |
| Jul 11, 2025 | 15.21 | 15.34 | 14.81 | 15.02 | 15.02 | - | 713,400 |
| Jul 10, 2025 | 15.03 | 15.08 | 14.69 | 15.02 | 15.02 | 0.47% | 797,035 |
| Jul 9, 2025 | 14.65 | 15.07 | 14.63 | 14.95 | 14.95 | 1.56% | 1,630,000 |
| Jul 8, 2025 | 15.18 | 15.18 | 14.51 | 14.72 | 14.72 | -3.16% | 668,521 |
| Jul 7, 2025 | 14.96 | 15.26 | 14.75 | 15.20 | 15.20 | 0.73% | 738,100 |
| Jul 4, 2025 | 15.00 | 15.27 | 15.00 | 15.09 | 15.09 | -0.46% | 152,417 |
| Jul 3, 2025 | 14.95 | 15.21 | 14.89 | 15.16 | 15.16 | 0.86% | 647,000 |