K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.96	14.14	13.86	14.04	14.04	0.43%	210,864
May 29, 2025	14.10	14.10	13.88	13.98	13.98	-0.14%	387,132
May 28, 2025	14.13	14.22	13.73	14.00	14.00	-0.50%	488,500
May 27, 2025	13.78	14.12	13.76	14.07	14.07	0.36%	522,900
May 26, 2025	14.00	14.10	13.87	14.02	14.02	0.21%	194,700
May 23, 2025	13.62	14.01	13.49	13.99	13.99	4.09%	583,332
May 22, 2025	13.61	13.61	13.32	13.44	13.44	-1.32%	1,142,200
May 21, 2025	13.33	13.65	13.32	13.62	13.62	3.26%	752,900
May 20, 2025	12.81	13.19	12.70	13.19	13.19	4.02%	604,632
May 16, 2025	12.61	12.72	12.46	12.68	12.68	-2.01%	413,234
May 15, 2025	12.70	12.98	12.59	12.94	12.94	3.03%	697,529
May 14, 2025	12.35	12.63	12.35	12.56	12.56	-1.02%	1,055,541
May 13, 2025	12.62	12.96	12.57	12.69	12.69	0.32%	570,816
May 12, 2025	12.93	13.00	12.33	12.65	12.65	-5.10%	1,203,022
May 9, 2025	13.17	13.56	13.06	13.33	13.33	2.22%	620,900
May 8, 2025	13.12	13.26	12.96	13.04	13.04	-1.44%	421,200
May 7, 2025	13.22	13.36	12.87	13.23	13.23	-1.49%	447,400
May 6, 2025	13.06	13.43	12.98	13.43	13.43	4.68%	681,175
May 5, 2025	12.70	12.85	12.41	12.83	12.83	4.22%	402,400
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