K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.680 | 5.970 | 5.600 | 5.900 | 5.900 | 1,043,200 |
| 2024-02-29 | 5.640 | 5.780 | 5.590 | 5.610 | 5.610 | 781,800 |
| 2024-02-28 | 5.510 | 5.600 | 5.510 | 5.520 | 5.520 | 328,000 |
| 2024-02-27 | 5.520 | 5.600 | 5.480 | 5.550 | 5.550 | 781,700 |
| 2024-02-26 | 5.940 | 5.940 | 5.270 | 5.510 | 5.510 | 1,418,000 |
| 2024-02-23 | 6.220 | 6.280 | 5.970 | 6.020 | 6.020 | 782,100 |
| 2024-02-22 | 6.620 | 6.620 | 6.280 | 6.280 | 6.280 | 365,900 |
| 2024-02-21 | 6.470 | 6.655 | 6.290 | 6.650 | 6.650 | 541,300 |
| 2024-02-20 | 6.460 | 6.540 | 6.330 | 6.490 | 6.490 | 382,600 |
| 2024-02-16 | 6.340 | 6.510 | 6.325 | 6.460 | 6.460 | 285,400 |
| 2024-02-15 | 6.270 | 6.425 | 6.180 | 6.390 | 6.390 | 398,500 |
| 2024-02-14 | 6.210 | 6.300 | 6.100 | 6.240 | 6.240 | 346,700 |
| 2024-02-13 | 6.320 | 6.340 | 6.100 | 6.190 | 6.190 | 589,900 |
| 2024-02-12 | 6.390 | 6.500 | 6.330 | 6.430 | 6.430 | 308,500 |
| 2024-02-09 | 6.620 | 6.620 | 6.370 | 6.430 | 6.430 | 322,600 |
| 2024-02-08 | 6.680 | 6.680 | 6.520 | 6.590 | 6.590 | 222,000 |
| 2024-02-07 | 6.750 | 6.790 | 6.640 | 6.710 | 6.710 | 293,500 |
| 2024-02-06 | 6.710 | 6.790 | 6.575 | 6.780 | 6.780 | 284,300 |
| 2024-02-05 | 6.720 | 6.730 | 6.480 | 6.700 | 6.700 | 454,600 |
| 2024-02-02 | 6.640 | 6.840 | 6.610 | 6.790 | 6.790 | 350,800 |
| 2024-02-01 | 6.490 | 6.870 | 6.490 | 6.870 | 6.870 | 435,200 |
| 2024-01-31 | 6.590 | 6.775 | 6.410 | 6.440 | 6.440 | 352,600 |
| 2024-01-30 | 6.610 | 6.750 | 6.520 | 6.580 | 6.580 | 264,300 |
| 2024-01-29 | 6.540 | 6.660 | 6.490 | 6.600 | 6.600 | 264,600 |
| 2024-01-26 | 6.500 | 6.540 | 6.390 | 6.450 | 6.450 | 390,400 |
| 2024-01-25 | 6.620 | 6.650 | 6.410 | 6.510 | 6.510 | 378,300 |
| 2024-01-24 | 6.750 | 6.770 | 6.580 | 6.630 | 6.630 | 354,500 |
| 2024-01-23 | 6.550 | 6.640 | 6.490 | 6.610 | 6.610 | 326,800 |
| 2024-01-22 | 6.450 | 6.590 | 6.390 | 6.460 | 6.460 | 273,800 |
| 2024-01-19 | 6.500 | 6.500 | 6.330 | 6.470 | 6.470 | 311,700 |
| 2024-01-18 | 6.590 | 6.730 | 6.380 | 6.450 | 6.450 | 200,900 |
| 2024-01-17 | 6.470 | 6.550 | 6.390 | 6.520 | 6.520 | 497,200 |
| 2024-01-16 | 6.740 | 6.770 | 6.520 | 6.580 | 6.580 | 400,900 |
| 2024-01-15 | 6.880 | 6.950 | 6.770 | 6.850 | 6.850 | 124,200 |
| 2024-01-12 | 7.170 | 7.230 | 6.850 | 6.930 | 6.930 | 524,500 |
| 2024-01-11 | 6.970 | 7.020 | 6.800 | 6.900 | 6.900 | 920,100 |
| 2024-01-10 | 6.750 | 7.015 | 6.730 | 6.940 | 6.940 | 669,200 |
| 2024-01-09 | 6.350 | 6.860 | 6.350 | 6.810 | 6.810 | 1,143,600 |
| 2024-01-08 | 6.160 | 6.270 | 6.135 | 6.210 | 6.210 | 278,600 |
| 2024-01-05 | 6.310 | 6.410 | 6.170 | 6.270 | 6.270 | 284,700 |
| 2024-01-04 | 6.380 | 6.380 | 6.250 | 6.320 | 6.320 | 212,100 |
| 2024-01-03 | 6.370 | 6.460 | 6.320 | 6.340 | 6.340 | 378,400 |
| 2024-01-02 | 6.500 | 6.590 | 6.450 | 6.520 | 6.520 | 425,900 |
| 2023-12-29 | 6.570 | 6.615 | 6.470 | 6.510 | 6.510 | 325,700 |
| 2023-12-28 | 6.660 | 6.740 | 6.590 | 6.620 | 6.620 | 551,700 |
| 2023-12-27 | 6.430 | 6.690 | 6.430 | 6.660 | 6.660 | 471,600 |
| 2023-12-22 | 6.390 | 6.560 | 6.285 | 6.470 | 6.470 | 517,800 |
| 2023-12-21 | 6.300 | 6.340 | 6.180 | 6.250 | 6.250 | 374,100 |
| 2023-12-20 | 6.310 | 6.400 | 6.190 | 6.210 | 6.210 | 469,300 |
| 2023-12-19 | 6.120 | 6.330 | 6.040 | 6.310 | 6.310 | 450,600 |
| 2023-12-18 | 6.010 | 6.140 | 6.010 | 6.100 | 6.100 | 798,100 |
| 2023-12-15 | 6.020 | 6.020 | 5.910 | 6.000 | 6.000 | 1,209,400 |
| 2023-12-14 | 6.100 | 6.220 | 6.030 | 6.050 | 6.050 | 621,200 |
| 2023-12-13 | 5.380 | 6.040 | 5.330 | 6.040 | 6.040 | 935,900 |
| 2023-12-12 | 5.650 | 5.650 | 5.260 | 5.390 | 5.390 | 1,133,500 |
| 2023-12-11 | 5.780 | 5.820 | 5.585 | 5.670 | 5.670 | 419,300 |
| 2023-12-08 | 5.770 | 5.890 | 5.690 | 5.850 | 5.850 | 566,200 |
| 2023-12-07 | 6.000 | 6.000 | 5.840 | 5.880 | 5.880 | 509,200 |
| 2023-12-06 | 5.990 | 5.990 | 5.820 | 5.940 | 5.940 | 509,800 |
| 2023-12-05 | 5.950 | 6.030 | 5.780 | 5.800 | 5.800 | 479,300 |
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.