K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.650 | 7.695 | 7.350 | 7.380 | 7.380 | 2,530,100 |
| 2024-08-21 | 7.870 | 7.880 | 7.605 | 7.760 | 7.760 | 716,300 |
| 2024-08-20 | 8.070 | 8.180 | 7.790 | 7.860 | 7.860 | 741,600 |
| 2024-08-19 | 7.780 | 8.050 | 7.620 | 8.010 | 8.010 | 982,000 |
| 2024-08-16 | 7.500 | 7.860 | 7.500 | 7.840 | 7.840 | 633,900 |
| 2024-08-15 | 7.510 | 7.550 | 7.370 | 7.380 | 7.380 | 527,300 |
| 2024-08-14 | 7.490 | 7.620 | 7.130 | 7.510 | 7.510 | 943,700 |
| 2024-08-13 | 7.050 | 7.470 | 7.010 | 7.440 | 7.440 | 640,000 |
| 2024-08-12 | 6.980 | 7.100 | 6.950 | 7.070 | 7.070 | 1,179,400 |
| 2024-08-09 | 7.030 | 7.150 | 6.885 | 6.890 | 6.890 | 598,800 |
| 2024-08-08 | 6.900 | 7.020 | 6.850 | 6.990 | 6.990 | 980,300 |
| 2024-08-07 | 7.350 | 7.360 | 6.830 | 6.830 | 6.830 | 500,300 |
| 2024-08-06 | 7.300 | 7.450 | 7.070 | 7.300 | 7.300 | 760,000 |
| 2024-08-02 | 7.930 | 8.080 | 7.505 | 7.560 | 7.560 | 542,300 |
| 2024-08-01 | 7.920 | 8.010 | 7.670 | 7.880 | 7.880 | 512,700 |
| 2024-07-31 | 7.820 | 7.960 | 7.750 | 7.900 | 7.900 | 562,800 |
| 2024-07-30 | 7.760 | 7.770 | 7.580 | 7.710 | 7.710 | 285,700 |
| 2024-07-29 | 7.700 | 7.890 | 7.590 | 7.690 | 7.690 | 250,900 |
| 2024-07-26 | 7.660 | 7.735 | 7.630 | 7.660 | 7.660 | 349,800 |
| 2024-07-25 | 7.580 | 7.650 | 7.480 | 7.560 | 7.560 | 410,100 |
| 2024-07-24 | 7.830 | 7.910 | 7.670 | 7.690 | 7.690 | 770,500 |
| 2024-07-23 | 7.830 | 7.830 | 7.720 | 7.760 | 7.760 | 357,400 |
| 2024-07-22 | 7.960 | 8.030 | 7.830 | 7.850 | 7.850 | 412,300 |
| 2024-07-19 | 7.990 | 8.110 | 7.910 | 7.960 | 7.960 | 339,500 |
| 2024-07-18 | 8.270 | 8.330 | 8.035 | 8.180 | 8.180 | 428,700 |
| 2024-07-17 | 8.420 | 8.440 | 8.180 | 8.190 | 8.190 | 249,000 |
| 2024-07-16 | 8.420 | 8.465 | 8.320 | 8.430 | 8.430 | 452,800 |
| 2024-07-15 | 8.580 | 8.580 | 8.325 | 8.350 | 8.350 | 349,300 |
| 2024-07-12 | 8.470 | 8.600 | 8.440 | 8.580 | 8.580 | 341,900 |
| 2024-07-11 | 8.500 | 8.590 | 8.400 | 8.550 | 8.550 | 815,800 |
| 2024-07-10 | 8.260 | 8.400 | 8.240 | 8.390 | 8.390 | 372,900 |
| 2024-07-09 | 8.150 | 8.240 | 8.080 | 8.220 | 8.220 | 363,300 |
| 2024-07-08 | 8.110 | 8.210 | 8.050 | 8.150 | 8.150 | 334,000 |
| 2024-07-05 | 8.090 | 8.210 | 8.020 | 8.100 | 8.100 | 623,700 |
| 2024-07-04 | 8.070 | 8.070 | 8.010 | 8.060 | 8.060 | 80,400 |
| 2024-07-03 | 7.880 | 8.120 | 7.790 | 8.030 | 8.030 | 435,500 |
| 2024-07-02 | 7.770 | 7.840 | 7.670 | 7.830 | 7.830 | 569,500 |
| 2024-06-28 | 7.840 | 7.865 | 7.700 | 7.850 | 7.850 | 441,300 |
| 2024-06-27 | 7.500 | 7.710 | 7.430 | 7.680 | 7.680 | 608,600 |
| 2024-06-26 | 7.360 | 7.450 | 7.340 | 7.440 | 7.440 | 398,100 |
| 2024-06-25 | 7.410 | 7.480 | 7.320 | 7.460 | 7.460 | 686,400 |
| 2024-06-24 | 7.560 | 7.640 | 7.380 | 7.470 | 7.470 | 996,600 |
| 2024-06-21 | 7.780 | 7.780 | 7.495 | 7.550 | 7.550 | 2,255,800 |
| 2024-06-20 | 7.640 | 7.860 | 7.620 | 7.790 | 7.790 | 458,500 |
| 2024-06-19 | 7.550 | 7.640 | 7.530 | 7.600 | 7.600 | 159,500 |
| 2024-06-18 | 7.490 | 7.580 | 7.360 | 7.550 | 7.550 | 600,600 |
| 2024-06-17 | 7.650 | 7.650 | 7.470 | 7.520 | 7.520 | 382,200 |
| 2024-06-14 | 7.660 | 7.770 | 7.610 | 7.700 | 7.700 | 396,000 |
| 2024-06-13 | 7.570 | 7.690 | 7.530 | 7.600 | 7.600 | 432,600 |
| 2024-06-12 | 7.680 | 7.720 | 7.570 | 7.650 | 7.650 | 418,300 |
| 2024-06-11 | 7.610 | 7.675 | 7.535 | 7.570 | 7.570 | 473,100 |
| 2024-06-10 | 7.620 | 7.640 | 7.510 | 7.630 | 7.630 | 343,800 |
| 2024-06-07 | 7.770 | 7.770 | 7.530 | 7.590 | 7.590 | 1,004,400 |
| 2024-06-06 | 7.740 | 8.080 | 7.690 | 8.060 | 8.060 | 705,900 |
| 2024-06-05 | 7.470 | 7.770 | 7.420 | 7.720 | 7.720 | 402,700 |
| 2024-06-04 | 7.650 | 7.650 | 7.350 | 7.440 | 7.440 | 475,400 |
| 2024-06-03 | 7.630 | 7.810 | 7.530 | 7.770 | 7.770 | 804,900 |
| 2024-05-31 | 7.850 | 7.895 | 7.520 | 7.620 | 7.620 | 1,092,200 |
| 2024-05-30 | 7.760 | 7.830 | 7.700 | 7.790 | 7.790 | 356,800 |
| 2024-05-29 | 7.780 | 7.910 | 7.680 | 7.740 | 7.740 | 530,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.