K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.57	27.85	27.19	27.61	-	0.62%	754,830
Jan 22, 2026	27.86	27.94	27.01	27.44	27.44	-1.22%	1,347,108
Jan 21, 2026	27.90	27.99	27.19	27.78	27.78	0.80%	999,549
Jan 20, 2026	27.86	28.02	27.02	27.56	27.56	0.80%	794,927
Jan 19, 2026	26.76	27.42	26.68	27.34	27.34	4.71%	238,909
Jan 16, 2026	25.99	26.21	25.40	26.11	26.11	0.04%	473,135
Jan 15, 2026	25.77	26.20	25.56	26.10	26.10	0.15%	396,167
Jan 14, 2026	26.49	26.50	25.52	26.06	26.06	0.85%	646,098
Jan 13, 2026	25.80	26.42	25.41	25.84	25.84	2.22%	690,165
Jan 12, 2026	24.50	25.51	24.50	25.28	25.28	3.82%	1,032,063
Jan 9, 2026	23.85	24.37	23.77	24.35	24.35	2.66%	668,951
Jan 8, 2026	24.04	24.04	23.36	23.72	23.72	-1.54%	800,495
Jan 7, 2026	23.64	24.19	23.26	24.09	24.09	1.56%	610,846
Jan 6, 2026	23.30	23.87	23.30	23.72	23.72	2.60%	544,828
Jan 5, 2026	22.92	23.51	22.74	23.12	23.12	2.80%	671,460
Jan 2, 2026	23.01	24.72	21.86	22.49	22.49	-0.88%	507,996
Dec 31, 2025	22.45	22.89	22.45	22.69	22.69	0.31%	349,175
Dec 30, 2025	23.11	23.19	22.53	22.62	22.62	-0.04%	547,271
Dec 29, 2025	22.99	23.40	22.49	22.63	22.63	-2.96%	1,033,110
Dec 24, 2025	23.57	23.64	23.03	23.32	23.32	-1.10%	114,663
Dec 23, 2025	23.85	23.90	23.36	23.58	23.58	-0.30%	511,510
Dec 22, 2025	23.73	24.14	23.50	23.65	23.65	2.29%	664,477
Dec 19, 2025	22.94	23.44	22.94	23.12	23.12	0.09%	5,374,803
Dec 18, 2025	22.40	23.21	22.40	23.10	23.10	2.17%	1,106,628
Dec 17, 2025	22.48	22.63	22.14	22.61	22.61	1.94%	687,318
Dec 16, 2025	22.08	22.42	21.88	22.18	22.18	0.41%	1,024,688
Dec 15, 2025	22.34	22.40	21.52	22.09	22.09	0.32%	1,084,653
Dec 12, 2025	22.72	22.74	21.48	22.02	22.02	0.41%	703,109
Dec 11, 2025	21.87	22.47	21.49	21.93	21.93	0.87%	639,841
Dec 10, 2025	21.36	21.89	20.95	21.74	21.74	1.87%	776,776
Dec 9, 2025	20.62	21.34	20.53	21.34	21.34	3.19%	794,083
Dec 8, 2025	21.00	21.12	20.60	20.68	20.68	-1.43%	1,029,292
Dec 5, 2025	20.86	21.32	20.63	20.98	20.98	1.99%	627,411
Dec 4, 2025	20.06	20.65	20.03	20.57	20.57	1.48%	471,914
Dec 3, 2025	20.49	20.49	20.01	20.27	20.27	-0.44%	469,260
Dec 2, 2025	20.53	20.72	19.82	20.36	20.36	-0.83%	671,240
Dec 1, 2025	21.24	21.43	20.41	20.53	20.53	-2.66%	681,241
Nov 28, 2025	20.73	21.10	20.24	21.09	21.09	4.25%	552,080
Nov 27, 2025	20.26	20.27	20.01	20.23	20.23	-0.15%	98,800
Nov 26, 2025	19.83	20.37	19.54	20.26	20.26	3.79%	744,815
Nov 25, 2025	19.70	19.90	19.44	19.52	19.52	-0.81%	482,032
Nov 24, 2025	18.92	19.69	18.92	19.68	19.68	4.68%	597,417
Nov 21, 2025	18.45	19.02	18.39	18.80	18.80	1.79%	566,196
Nov 20, 2025	19.27	19.63	18.46	18.47	18.47	-3.50%	684,788
Nov 19, 2025	19.04	19.39	18.59	19.14	19.14	2.46%	617,583
Nov 18, 2025	19.00	19.00	18.31	18.68	18.68	0.11%	623,619
Nov 17, 2025	18.79	18.99	18.47	18.66	18.66	-1.43%	767,937
Nov 14, 2025	18.32	19.07	18.21	18.93	18.93	-1.51%	484,882
Nov 13, 2025	20.16	20.28	18.97	19.22	19.22	-4.47%	726,611
Nov 12, 2025	19.49	20.35	19.30	20.12	20.12	3.55%	983,192