K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.950 | 6.030 | 5.780 | 5.800 | 5.800 | 479,300 |
| 2023-12-04 | 6.050 | 6.050 | 5.870 | 6.000 | 6.000 | 476,100 |
| 2023-12-01 | 5.930 | 6.100 | 5.870 | 6.090 | 6.090 | 555,100 |
| 2023-11-30 | 5.960 | 5.980 | 5.830 | 5.940 | 5.940 | 566,100 |
| 2023-11-29 | 5.940 | 6.050 | 5.940 | 6.000 | 6.000 | 520,500 |
| 2023-11-28 | 5.650 | 5.950 | 5.510 | 5.940 | 5.940 | 1,020,900 |
| 2023-11-27 | 5.470 | 5.940 | 5.430 | 5.590 | 5.590 | 2,940,400 |
| 2023-11-24 | 5.370 | 5.440 | 5.300 | 5.330 | 5.330 | 273,100 |
| 2023-11-23 | 5.360 | 5.360 | 5.260 | 5.300 | 5.300 | 154,500 |
| 2023-11-22 | 5.380 | 5.415 | 5.280 | 5.310 | 5.310 | 573,400 |
| 2023-11-21 | 5.380 | 5.530 | 5.340 | 5.380 | 5.380 | 492,000 |
| 2023-11-20 | 5.280 | 5.330 | 5.210 | 5.240 | 5.240 | 251,000 |
| 2023-11-17 | 5.450 | 5.470 | 5.285 | 5.310 | 5.310 | 344,800 |
| 2023-11-16 | 5.240 | 5.480 | 5.240 | 5.400 | 5.400 | 622,600 |
| 2023-11-15 | 5.290 | 5.370 | 5.190 | 5.210 | 5.210 | 482,200 |
| 2023-11-14 | 4.870 | 5.300 | 4.810 | 5.210 | 5.210 | 1,143,100 |
| 2023-11-13 | 4.710 | 4.870 | 4.710 | 4.720 | 4.720 | 557,100 |
| 2023-11-10 | 4.840 | 4.880 | 4.690 | 4.750 | 4.750 | 555,500 |
| 2023-11-09 | 4.940 | 5.050 | 4.870 | 4.900 | 4.900 | 503,000 |
| 2023-11-08 | 5.040 | 5.130 | 4.890 | 4.910 | 4.910 | 544,300 |
| 2023-11-07 | 5.040 | 5.150 | 4.970 | 5.080 | 5.080 | 545,100 |
| 2023-11-06 | 5.330 | 5.420 | 5.120 | 5.150 | 5.150 | 474,200 |
| 2023-11-03 | 5.020 | 5.460 | 5.020 | 5.370 | 5.370 | 743,700 |
| 2023-11-02 | 4.820 | 4.995 | 4.770 | 4.970 | 4.970 | 644,700 |
| 2023-11-01 | 5.020 | 5.060 | 4.640 | 4.760 | 4.760 | 1,113,900 |
| 2023-10-31 | 5.100 | 5.140 | 4.960 | 5.000 | 5.000 | 755,800 |
| 2023-10-30 | 5.410 | 5.430 | 5.090 | 5.110 | 5.110 | 576,300 |
| 2023-10-27 | 5.170 | 5.480 | 5.070 | 5.410 | 5.410 | 769,200 |
| 2023-10-26 | 5.370 | 5.380 | 5.105 | 5.160 | 5.160 | 931,300 |
| 2023-10-25 | 5.490 | 5.690 | 5.390 | 5.390 | 5.390 | 365,000 |
| 2023-10-24 | 5.610 | 5.660 | 5.445 | 5.530 | 5.530 | 1,066,100 |
| 2023-10-23 | 5.860 | 5.860 | 5.610 | 5.660 | 5.660 | 378,300 |
| 2023-10-20 | 5.890 | 5.960 | 5.760 | 5.880 | 5.880 | 576,700 |
| 2023-10-19 | 5.780 | 5.900 | 5.710 | 5.880 | 5.880 | 461,900 |
| 2023-10-18 | 5.880 | 6.010 | 5.680 | 5.800 | 5.800 | 485,600 |
| 2023-10-17 | 5.570 | 5.890 | 5.520 | 5.810 | 5.810 | 680,700 |
| 2023-10-16 | 5.410 | 5.660 | 5.400 | 5.590 | 5.590 | 987,300 |
| 2023-10-13 | 5.050 | 5.490 | 5.050 | 5.450 | 5.450 | 2,135,900 |
| 2023-10-12 | 5.450 | 5.450 | 4.790 | 4.830 | 4.830 | 1,793,800 |
| 2023-10-11 | 5.580 | 5.610 | 5.470 | 5.520 | 5.520 | 441,200 |
| 2023-10-10 | 5.530 | 5.645 | 5.495 | 5.520 | 5.520 | 425,500 |
| 2023-10-06 | 5.400 | 5.520 | 5.350 | 5.440 | 5.440 | 386,400 |
| 2023-10-05 | 5.340 | 5.410 | 5.260 | 5.410 | 5.410 | 327,400 |
| 2023-10-04 | 5.600 | 5.620 | 5.230 | 5.320 | 5.320 | 692,400 |
| 2023-10-03 | 5.620 | 5.680 | 5.550 | 5.600 | 5.600 | 587,500 |
| 2023-10-02 | 5.690 | 5.720 | 5.610 | 5.620 | 5.620 | 406,200 |
| 2023-09-29 | 5.830 | 5.830 | 5.680 | 5.770 | 5.770 | 605,300 |
| 2023-09-28 | 5.750 | 5.800 | 5.610 | 5.730 | 5.730 | 614,500 |
| 2023-09-27 | 5.870 | 5.940 | 5.670 | 5.750 | 5.750 | 651,500 |
| 2023-09-26 | 5.750 | 6.020 | 5.740 | 5.930 | 5.930 | 487,500 |
| 2023-09-25 | 5.880 | 5.895 | 5.715 | 5.810 | 5.810 | 404,800 |
| 2023-09-22 | 6.040 | 6.070 | 5.900 | 5.910 | 5.910 | 334,100 |
| 2023-09-21 | 5.990 | 6.110 | 5.930 | 6.000 | 6.000 | 447,800 |
| 2023-09-20 | 5.930 | 6.175 | 5.930 | 6.120 | 6.120 | 403,200 |
| 2023-09-19 | 6.040 | 6.150 | 5.920 | 5.980 | 5.980 | 371,400 |
| 2023-09-18 | 6.000 | 6.090 | 5.940 | 6.040 | 6.040 | 232,300 |
| 2023-09-15 | 6.040 | 6.100 | 5.930 | 6.010 | 6.010 | 1,985,600 |
| 2023-09-14 | 6.030 | 6.160 | 5.940 | 5.960 | 5.960 | 589,600 |
| 2023-09-13 | 6.160 | 6.160 | 5.995 | 6.030 | 6.030 | 279,000 |
| 2023-09-12 | 6.130 | 6.440 | 6.120 | 6.150 | 6.150 | 465,900 |
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.