K92 Mining Inc. (TSX:KNT)
Canada · Delayed Price · Currency is CAD 19.06
+0.26 (1.38%)
Nov 24, 2025, 9:40 AM EST
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 19.30 | 19.49 | 18.97 | 19.43 | 19.43 | 0.67% | 382,554 |
| Nov 10, 2025 | 19.90 | 20.29 | 19.20 | 19.30 | 19.30 | 4.89% | 1,065,011 |
| Nov 7, 2025 | 18.18 | 18.43 | 17.98 | 18.40 | 18.40 | 1.71% | 437,572 |
| Nov 6, 2025 | 18.36 | 18.64 | 18.05 | 18.09 | 18.09 | 0.06% | 430,263 |
| Nov 5, 2025 | 17.80 | 18.20 | 17.62 | 18.08 | 18.08 | 3.67% | 422,388 |
| Nov 4, 2025 | 17.76 | 18.01 | 17.44 | 17.44 | 17.44 | -4.70% | 464,314 |
| Nov 3, 2025 | 18.65 | 19.08 | 18.29 | 18.30 | 18.30 | -1.88% | 822,987 |
| Oct 31, 2025 | 18.36 | 18.69 | 18.30 | 18.65 | 18.65 | 2.02% | 864,310 |
| Oct 30, 2025 | 17.75 | 18.36 | 17.67 | 18.28 | 18.28 | 2.41% | 751,285 |
| Oct 29, 2025 | 18.03 | 18.32 | 17.74 | 17.85 | 17.85 | 1.08% | 940,882 |
| Oct 28, 2025 | 16.88 | 17.91 | 16.56 | 17.66 | 17.66 | 3.21% | 956,064 |
| Oct 27, 2025 | 17.53 | 18.05 | 16.79 | 17.11 | 17.11 | -5.83% | 1,434,072 |
| 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% | 622,486 |
| 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% | 771,868 |
| 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% | 1,108,395 |
| Oct 15, 2025 | 20.25 | 20.57 | 20.04 | 20.25 | 20.25 | 2.12% | 873,170 |
| Oct 14, 2025 | 19.43 | 19.97 | 19.40 | 19.83 | 19.83 | 3.99% | 1,583,465 |
| 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% | 741,263 |
| 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% | 730,793 |
| 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% | 831,475 |
| Sep 25, 2025 | 16.39 | 16.43 | 15.94 | 16.19 | 16.19 | -0.61% | 907,787 |
| 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% | 1,981,260 |
| Sep 19, 2025 | 15.60 | 15.98 | 15.54 | 15.89 | 15.89 | 3.11% | 8,447,366 |
| Sep 18, 2025 | 15.39 | 15.63 | 15.35 | 15.41 | 15.41 | -0.32% | 757,789 |
| Sep 17, 2025 | 15.36 | 16.01 | 15.30 | 15.46 | 15.46 | -0.90% | 873,578 |
| Sep 16, 2025 | 16.48 | 16.49 | 15.55 | 15.60 | 15.60 | -4.53% | 1,497,981 |
| 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% | 1,087,479 |