K92 Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.050	6.160	5.980	6.100	6.100	537,600
2023-09-08	6.010	6.190	5.985	6.010	6.010	216,200
2023-09-07	6.010	6.040	5.960	6.000	6.000	258,300
2023-09-06	6.100	6.240	6.030	6.040	6.040	433,500
2023-09-05	6.160	6.290	5.990	6.140	6.140	862,300
2023-09-01	6.480	6.500	6.185	6.230	6.230	296,300
2023-08-31	6.430	6.460	6.230	6.390	6.390	582,400
2023-08-30	6.700	6.700	6.405	6.460	6.460	441,500
2023-08-29	6.480	6.700	6.410	6.660	6.660	1,017,000
2023-08-28	6.270	6.520	6.210	6.520	6.520	434,000
2023-08-25	6.150	6.250	5.990	6.240	6.240	373,100
2023-08-24	6.130	6.300	5.950	6.250	6.250	2,328,500
2023-08-23	5.900	6.310	5.900	6.170	6.170	597,100
2023-08-22	6.070	6.070	5.740	5.850	5.850	405,000
2023-08-21	5.810	6.105	5.810	6.070	6.070	669,900
2023-08-18	5.420	5.810	5.380	5.790	5.790	657,800
2023-08-17	5.430	5.440	5.370	5.430	5.430	131,900
2023-08-16	5.330	5.480	5.330	5.400	5.400	556,100
2023-08-15	5.460	5.570	5.260	5.330	5.330	518,500
2023-08-14	5.610	5.690	5.450	5.490	5.490	836,800
2023-08-11	5.650	5.730	5.595	5.720	5.720	437,900
2023-08-10	6.150	6.160	5.595	5.630	5.630	599,700
2023-08-09	5.790	5.860	5.670	5.840	5.840	642,900
2023-08-08	5.990	6.020	5.790	5.790	5.790	469,300
2023-08-04	6.070	6.150	6.000	6.120	6.120	344,400
2023-08-03	5.900	6.035	5.870	6.010	6.010	204,700
2023-08-02	6.050	6.060	5.880	5.890	5.890	298,100
2023-08-01	6.080	6.170	6.040	6.070	6.070	168,100
2023-07-31	6.050	6.300	6.000	6.230	6.230	413,200
2023-07-28	5.920	6.090	5.920	6.010	6.010	256,700
2023-07-27	6.130	6.130	5.905	5.910	5.910	534,800
2023-07-26	6.170	6.280	6.090	6.180	6.180	415,800
2023-07-25	6.230	6.290	6.140	6.160	6.160	479,800
2023-07-24	6.240	6.275	6.130	6.190	6.190	321,600
2023-07-21	6.140	6.205	6.120	6.180	6.180	207,400
2023-07-20	6.390	6.420	6.160	6.160	6.160	595,100
2023-07-19	6.400	6.530	6.390	6.420	6.420	237,500
2023-07-18	6.450	6.610	6.420	6.450	6.450	735,100
2023-07-17	6.350	6.410	6.240	6.370	6.370	300,900
2023-07-14	6.560	6.610	6.370	6.430	6.430	357,600
2023-07-13	6.540	6.610	6.440	6.590	6.590	803,400
2023-07-12	6.370	6.580	6.350	6.510	6.510	666,200
2023-07-11	6.350	6.380	6.230	6.280	6.280	559,700
2023-07-10	5.710	6.370	5.700	6.310	6.310	1,095,100
2023-07-07	5.600	5.720	5.500	5.640	5.640	390,400
2023-07-06	5.760	5.760	5.390	5.520	5.520	1,295,800
2023-07-05	5.960	5.960	5.690	5.740	5.740	451,400
2023-07-04	5.750	5.940	5.740	5.900	5.900	347,700
2023-06-30	5.740	5.800	5.710	5.750	5.750	310,500
2023-06-29	5.730	5.775	5.630	5.710	5.710	500,700
2023-06-28	5.960	6.030	5.760	5.770	5.770	296,200
2023-06-27	6.000	6.060	5.940	5.990	5.990	367,000
2023-06-26	5.910	6.040	5.880	5.990	5.990	435,600
2023-06-23	5.800	5.970	5.800	5.860	5.860	984,400
2023-06-22	6.040	6.040	5.730	5.750	5.750	920,900
2023-06-21	5.810	6.060	5.780	6.040	6.040	839,800
2023-06-20	6.000	6.040	5.800	5.900	5.900	1,070,800
2023-06-19	6.090	6.100	5.990	6.060	6.060	141,600
2023-06-16	5.820	6.140	5.790	6.070	6.070	2,210,500
2023-06-15	5.850	5.860	5.630	5.770	5.770	751,500

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.