K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.830 | 7.940 | 7.710 | 7.900 | 7.900 | 819,300 |
| 2024-05-27 | 7.700 | 7.840 | 7.660 | 7.740 | 7.740 | 247,600 |
| 2024-05-24 | 7.520 | 7.680 | 7.490 | 7.660 | 7.660 | 2,073,900 |
| 2024-05-23 | 7.590 | 7.750 | 7.400 | 7.420 | 7.420 | 1,134,700 |
| 2024-05-22 | 7.810 | 7.840 | 7.630 | 7.640 | 7.640 | 681,300 |
| 2024-05-21 | 8.070 | 8.160 | 7.840 | 7.870 | 7.870 | 577,900 |
| 2024-05-17 | 7.890 | 8.100 | 7.820 | 8.080 | 8.080 | 518,000 |
| 2024-05-16 | 7.830 | 7.860 | 7.760 | 7.800 | 7.800 | 405,200 |
| 2024-05-15 | 7.910 | 8.030 | 7.790 | 7.930 | 7.930 | 283,500 |
| 2024-05-14 | 7.800 | 8.030 | 7.730 | 7.840 | 7.840 | 665,700 |
| 2024-05-13 | 7.970 | 8.060 | 7.530 | 7.720 | 7.720 | 914,100 |
| 2024-05-10 | 8.000 | 8.050 | 7.880 | 8.020 | 8.020 | 931,200 |
| 2024-05-09 | 7.820 | 7.950 | 7.780 | 7.950 | 7.950 | 368,100 |
| 2024-05-08 | 7.720 | 7.930 | 7.680 | 7.840 | 7.840 | 411,100 |
| 2024-05-07 | 7.610 | 7.835 | 7.555 | 7.830 | 7.830 | 528,800 |
| 2024-05-06 | 7.450 | 7.720 | 7.450 | 7.660 | 7.660 | 463,800 |
| 2024-05-03 | 7.350 | 7.400 | 7.210 | 7.300 | 7.300 | 346,200 |
| 2024-05-02 | 7.290 | 7.420 | 7.130 | 7.310 | 7.310 | 573,200 |
| 2024-05-01 | 7.350 | 7.570 | 7.300 | 7.360 | 7.360 | 558,400 |
| 2024-04-30 | 7.430 | 7.560 | 7.300 | 7.320 | 7.320 | 572,500 |
| 2024-04-29 | 7.790 | 7.810 | 7.520 | 7.640 | 7.640 | 560,600 |
| 2024-04-26 | 7.810 | 7.810 | 7.600 | 7.730 | 7.730 | 487,100 |
| 2024-04-25 | 7.450 | 7.735 | 7.340 | 7.690 | 7.690 | 743,300 |
| 2024-04-24 | 7.500 | 7.590 | 7.360 | 7.440 | 7.440 | 793,600 |
| 2024-04-23 | 7.240 | 7.580 | 7.230 | 7.460 | 7.460 | 852,100 |
| 2024-04-22 | 7.240 | 7.440 | 7.220 | 7.340 | 7.340 | 860,000 |
| 2024-04-19 | 7.530 | 7.670 | 7.490 | 7.670 | 7.670 | 359,000 |
| 2024-04-18 | 7.570 | 7.600 | 7.400 | 7.580 | 7.580 | 598,500 |
| 2024-04-17 | 7.600 | 7.670 | 7.385 | 7.480 | 7.480 | 840,400 |
| 2024-04-16 | 7.090 | 7.620 | 7.070 | 7.550 | 7.550 | 990,000 |
| 2024-04-15 | 7.260 | 7.280 | 6.940 | 7.250 | 7.250 | 749,500 |
| 2024-04-12 | 7.410 | 7.670 | 7.120 | 7.220 | 7.220 | 1,033,800 |
| 2024-04-11 | 7.170 | 7.290 | 7.100 | 7.260 | 7.260 | 367,100 |
| 2024-04-10 | 7.220 | 7.270 | 7.040 | 7.120 | 7.120 | 651,500 |
| 2024-04-09 | 7.280 | 7.400 | 7.110 | 7.360 | 7.360 | 961,100 |
| 2024-04-08 | 7.350 | 7.440 | 7.080 | 7.160 | 7.160 | 539,300 |
| 2024-04-05 | 6.910 | 7.180 | 6.830 | 7.140 | 7.140 | 793,600 |
| 2024-04-04 | 6.950 | 7.000 | 6.750 | 6.950 | 6.950 | 929,100 |
| 2024-04-03 | 6.700 | 7.100 | 6.640 | 6.950 | 6.950 | 1,552,100 |
| 2024-04-02 | 6.800 | 6.875 | 6.390 | 6.740 | 6.740 | 1,457,400 |
| 2024-04-01 | 6.390 | 6.460 | 6.230 | 6.370 | 6.370 | 955,200 |
| 2024-03-28 | 6.380 | 6.420 | 6.180 | 6.300 | 6.300 | 1,394,100 |
| 2024-03-27 | 6.230 | 6.400 | 6.150 | 6.280 | 6.280 | 944,200 |
| 2024-03-26 | 6.400 | 6.420 | 6.180 | 6.180 | 6.180 | 938,900 |
| 2024-03-25 | 6.230 | 6.425 | 6.230 | 6.270 | 6.270 | 729,300 |
| 2024-03-22 | 6.320 | 6.410 | 6.150 | 6.180 | 6.180 | 565,000 |
| 2024-03-21 | 6.350 | 6.630 | 6.350 | 6.360 | 6.360 | 1,179,500 |
| 2024-03-20 | 5.990 | 6.370 | 5.980 | 6.310 | 6.310 | 640,000 |
| 2024-03-19 | 6.190 | 6.250 | 5.960 | 6.000 | 6.000 | 871,200 |
| 2024-03-18 | 6.430 | 6.430 | 6.280 | 6.350 | 6.350 | 512,700 |
| 2024-03-15 | 6.550 | 6.620 | 6.430 | 6.440 | 6.440 | 1,447,100 |
| 2024-03-14 | 6.790 | 6.840 | 6.520 | 6.550 | 6.550 | 494,000 |
| 2024-03-13 | 6.750 | 6.940 | 6.630 | 6.840 | 6.840 | 905,100 |
| 2024-03-12 | 6.410 | 6.750 | 6.400 | 6.750 | 6.750 | 703,300 |
| 2024-03-11 | 6.480 | 6.660 | 6.380 | 6.580 | 6.580 | 685,800 |
| 2024-03-08 | 6.550 | 6.550 | 6.370 | 6.470 | 6.470 | 1,296,000 |
| 2024-03-07 | 6.400 | 6.530 | 6.290 | 6.470 | 6.470 | 1,048,300 |
| 2024-03-06 | 6.210 | 6.450 | 6.140 | 6.310 | 6.310 | 1,256,600 |
| 2024-03-05 | 6.190 | 6.270 | 6.090 | 6.150 | 6.150 | 599,600 |
| 2024-03-04 | 5.990 | 6.140 | 5.910 | 6.100 | 6.100 | 604,900 |
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.