K92 Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.04	25.09	24.51	24.66	24.66	-4.34%	577,916
May 29, 2026	24.05	25.81	24.01	25.78	25.78	7.60%	1,178,670
May 28, 2026	23.47	24.15	23.26	23.96	23.96	0.93%	1,499,558
May 27, 2026	24.62	25.19	23.69	23.74	23.74	-6.17%	525,702
May 26, 2026	24.94	25.50	24.66	25.30	25.30	-0.35%	324,408
May 25, 2026	24.87	25.46	24.87	25.39	25.39	4.19%	160,100
May 22, 2026	24.35	24.72	23.86	24.37	24.37	-	387,628
May 21, 2026	24.11	25.01	24.06	24.37	24.37	-1.02%	581,586
May 20, 2026	24.99	25.06	24.06	24.62	24.62	-0.28%	742,515
May 19, 2026	25.64	25.64	24.26	24.69	24.69	-4.97%	773,585
May 15, 2026	26.34	26.34	25.30	25.98	25.98	-5.25%	762,597
May 14, 2026	28.23	28.23	27.20	27.42	27.42	-2.59%	522,534
May 13, 2026	28.33	28.36	27.76	28.15	28.15	-0.81%	459,957
May 12, 2026	27.08	28.59	27.08	28.38	28.38	3.12%	973,775
May 11, 2026	26.82	27.82	26.82	27.52	27.52	3.46%	1,010,115
May 8, 2026	25.67	26.94	25.67	26.60	26.60	5.72%	617,905
May 7, 2026	26.51	26.88	25.07	25.16	25.16	-2.67%	927,149
May 6, 2026	25.36	26.36	25.01	25.85	25.85	7.00%	559,351
May 5, 2026	24.33	24.51	23.95	24.16	24.16	0.88%	406,069
May 4, 2026	24.32	24.54	23.84	23.95	23.95	-2.36%	472,874
May 1, 2026	24.76	25.40	24.49	24.53	24.53	-1.72%	393,534
Apr 30, 2026	25.30	25.71	24.84	24.96	24.96	1.88%	718,567
Apr 29, 2026	24.17	24.66	23.93	24.50	24.50	-0.28%	864,813
Apr 28, 2026	24.88	25.05	24.29	24.57	24.57	-3.80%	505,816
Apr 27, 2026	26.07	26.08	25.37	25.54	25.54	-2.11%	319,317
Apr 24, 2026	26.40	26.49	25.88	26.09	26.09	-0.46%	426,513
Apr 23, 2026	26.52	27.00	25.79	26.21	26.21	-2.13%	745,796
Apr 22, 2026	26.34	27.01	26.18	26.78	26.78	3.32%	453,299
Apr 21, 2026	26.73	26.98	25.82	25.92	25.92	-3.61%	1,362,351
Apr 20, 2026	27.15	27.26	26.65	26.89	26.89	-2.50%	316,404
Apr 17, 2026	26.61	27.70	26.61	27.58	27.58	5.47%	694,955
Apr 16, 2026	26.13	26.66	26.11	26.15	26.15	0.31%	371,721
Apr 15, 2026	26.45	26.45	25.56	26.07	26.07	-2.29%	612,000
Apr 14, 2026	26.19	26.84	26.01	26.68	26.68	3.05%	789,529
Apr 13, 2026	24.79	25.99	24.77	25.89	25.89	3.93%	753,360
Apr 10, 2026	25.23	25.33	24.72	24.91	24.91	0.16%	510,661
Apr 9, 2026	25.48	25.54	24.82	24.87	24.87	-1.07%	827,087
Apr 8, 2026	25.67	25.90	24.73	25.14	25.14	3.20%	978,803
Apr 7, 2026	24.24	24.37	23.37	24.36	24.36	0.70%	799,981
Apr 6, 2026	24.53	24.71	23.99	24.19	24.19	-1.59%	419,314
Apr 2, 2026	23.24	24.98	22.99	24.58	24.58	-0.69%	845,009
Apr 1, 2026	24.29	25.24	23.88	24.75	24.75	4.83%	859,844
Mar 31, 2026	22.85	23.66	22.85	23.61	23.61	5.78%	948,914
Mar 30, 2026	22.46	22.71	22.01	22.32	22.32	0.31%	425,153
Mar 27, 2026	21.34	22.71	21.09	22.25	22.25	4.41%	954,574
Mar 26, 2026	22.25	22.73	21.28	21.31	21.31	-8.03%	824,225
Mar 25, 2026	23.50	23.56	22.76	23.17	23.17	4.09%	1,256,729
Mar 24, 2026	21.39	22.42	21.29	22.26	22.26	2.49%	1,051,939
Mar 23, 2026	20.55	22.43	20.55	21.72	21.72	6.21%	2,231,672
Mar 20, 2026	21.30	21.67	20.24	20.45	20.45	-3.17%	5,854,546