K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	13.06	13.20	12.98	13.14	13.14	2.42%	164,870
May 5, 2025	12.70	12.85	12.41	12.83	12.83	4.22%	402,360
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
Apr 11, 2025	12.50	13.02	12.45	12.68	12.68	3.59%	1,275,408
Apr 10, 2025	12.17	12.40	12.05	12.24	12.24	3.03%	866,800
Apr 9, 2025	11.83	12.02	11.49	11.88	11.88	3.94%	1,433,000
Apr 8, 2025	11.76	11.93	11.29	11.43	11.43	2.14%	1,344,500
Apr 7, 2025	10.32	11.58	10.28	11.19	11.19	0.81%	1,027,000
Apr 4, 2025	11.53	11.75	10.77	11.10	11.10	-6.96%	927,500
Apr 3, 2025	11.31	12.11	11.28	11.93	11.93	-0.67%	562,100
Apr 2, 2025	12.08	12.16	11.70	12.01	12.01	-1.15%	679,500
Apr 1, 2025	12.43	12.43	11.95	12.15	12.15	-2.10%	531,000
Mar 31, 2025	12.28	12.49	11.97	12.41	12.41	3.50%	1,086,500
Mar 28, 2025	12.27	12.50	11.93	11.99	11.99	-1.56%	564,225
Mar 27, 2025	12.19	12.25	12.06	12.18	12.18	2.18%	673,800
Mar 26, 2025	12.14	12.14	11.80	11.92	11.92	-1.16%	326,000
Mar 25, 2025	11.91	12.14	11.86	12.06	12.06	2.12%	726,600
Mar 24, 2025	11.89	11.90	11.75	11.81	11.81	0.08%	614,117
Mar 21, 2025	11.92	12.05	11.75	11.80	11.80	-2.16%	809,341
Mar 20, 2025	11.87	12.11	11.64	12.06	12.06	0.58%	717,029
Mar 19, 2025	11.59	12.03	11.40	11.99	11.99	3.54%	1,008,538
Mar 18, 2025	11.60	11.80	11.54	11.58	11.58	-0.34%	790,200
Mar 17, 2025	11.21	11.63	10.96	11.62	11.62	6.80%	1,369,438
Mar 14, 2025	10.85	11.00	10.60	10.88	10.88	1.68%	913,811
Mar 13, 2025	10.40	10.71	10.31	10.70	10.70	3.78%	670,106
Mar 12, 2025	10.02	10.34	9.91	10.31	10.31	1.58%	751,704
Mar 11, 2025	9.70	10.17	9.67	10.15	10.15	5.95%	485,700
Mar 10, 2025	10.09	10.25	9.53	9.58	9.58	-5.43%	481,600
Mar 7, 2025	10.03	10.33	9.95	10.13	10.13	1.30%	260,700
Mar 6, 2025	9.81	10.26	9.81	10.00	10.00	0.40%	548,800
Mar 5, 2025	9.49	9.96	9.49	9.96	9.96	5.17%	347,701
Mar 4, 2025	9.56	9.69	9.26	9.47	9.47	-1.15%	885,936
Mar 3, 2025	9.83	9.96	9.51	9.58	9.58	-0.21%	295,206
Feb 28, 2025	9.35	9.60	9.27	9.60	9.60	0.95%	1,198,100
Feb 27, 2025	9.61	9.85	9.50	9.51	9.51	-4.33%	374,700
Feb 26, 2025	9.73	9.97	9.64	9.94	9.94	1.84%	371,100
Feb 25, 2025	9.80	9.84	9.38	9.76	9.76	-1.41%	503,300