K92 Mining Inc. (TSX:KNT)
Canada
· Delayed Price · Currency is CAD 13.32
+0.42 (3.26%)
Apr 16, 2025, 10:27 AM EDT
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 13.30 | 13.58 | 12.90 | 13.38 | 13.38 | 3.72% | 342,616 |
| Apr 15, 2025 | 12.75 | 12.98 | 12.49 | 12.90 | 12.90 | 2.38% | 1,453,252 |
| 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 |
| Feb 24, 2025 | 10.05 | 10.07 | 9.81 | 9.90 | 9.90 | -0.30% | 464,237 |
| Feb 21, 2025 | 10.33 | 10.44 | 9.89 | 9.93 | 9.93 | -4.15% | 862,400 |
| Feb 20, 2025 | 10.38 | 10.57 | 10.34 | 10.36 | 10.36 | - | 344,439 |
| Feb 19, 2025 | 10.31 | 10.52 | 10.30 | 10.36 | 10.36 | - | 383,632 |
| Feb 18, 2025 | 10.36 | 10.45 | 10.24 | 10.36 | 10.36 | 1.27% | 299,937 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.22 | 10.23 | 10.23 | -3.58% | 575,507 |
| Feb 13, 2025 | 10.67 | 10.70 | 10.45 | 10.61 | 10.61 | 0.57% | 351,214 |
| Feb 12, 2025 | 10.44 | 10.71 | 10.41 | 10.55 | 10.55 | 0.76% | 522,308 |
| Feb 11, 2025 | 10.60 | 10.67 | 10.46 | 10.47 | 10.47 | -1.23% | 534,200 |
| Feb 10, 2025 | 10.65 | 10.67 | 10.40 | 10.60 | 10.60 | 3.72% | 745,500 |
| Feb 7, 2025 | 10.30 | 10.41 | 10.10 | 10.22 | 10.22 | 0.49% | 524,100 |
| Feb 6, 2025 | 9.99 | 10.19 | 9.94 | 10.17 | 10.17 | 2.01% | 533,100 |
| Feb 5, 2025 | 10.00 | 10.08 | 9.82 | 9.97 | 9.97 | 1.01% | 715,900 |