K92 Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.960	5.980	5.760	5.890	5.890	627,700
2023-06-13	5.900	5.990	5.870	5.900	5.900	847,400
2023-06-12	5.750	5.945	5.750	5.900	5.900	778,700
2023-06-09	5.900	5.950	5.800	5.860	5.860	426,100
2023-06-08	5.800	5.950	5.770	5.930	5.930	577,300
2023-06-07	5.930	6.070	5.680	5.710	5.710	1,186,700
2023-06-06	5.950	5.985	5.865	5.940	5.940	554,800
2023-06-05	5.930	6.040	5.920	5.940	5.940	466,300
2023-06-02	6.150	6.150	5.920	5.950	5.950	750,300
2023-06-01	6.030	6.280	5.940	6.150	6.150	706,900
2023-05-31	5.910	6.120	5.880	6.010	6.010	1,702,500
2023-05-30	5.940	6.030	5.880	5.910	5.910	476,600
2023-05-29	6.000	6.040	5.920	5.930	5.930	453,100
2023-05-26	6.050	6.100	5.930	6.000	6.000	1,774,400
2023-05-25	6.000	6.105	5.950	5.970	5.970	483,100
2023-05-24	6.200	6.260	5.960	6.020	6.020	1,504,100
2023-05-23	6.070	6.270	6.060	6.160	6.160	1,027,700
2023-05-19	6.050	6.180	6.020	6.150	6.150	593,100
2023-05-18	6.020	6.065	5.820	6.040	6.040	968,100
2023-05-17	6.200	6.210	6.020	6.130	6.130	524,900
2023-05-16	6.390	6.500	6.180	6.210	6.210	626,200
2023-05-15	6.350	6.455	6.200	6.410	6.410	683,100
2023-05-12	6.290	6.490	6.195	6.290	6.290	1,030,000
2023-05-11	6.460	6.530	6.270	6.270	6.270	524,500
2023-05-10	6.650	6.720	6.400	6.520	6.520	515,600
2023-05-09	6.700	6.800	6.540	6.590	6.590	555,700
2023-05-08	6.740	6.800	6.620	6.720	6.720	567,700
2023-05-05	6.760	6.840	6.600	6.720	6.720	699,400
2023-05-04	6.650	7.120	6.640	6.950	6.950	8,418,400
2023-05-03	6.700	6.760	6.550	6.630	6.630	1,341,200
2023-05-02	6.410	6.710	6.290	6.640	6.640	4,143,000
2023-05-01	6.560	6.560	6.370	6.380	6.380	752,000
2023-04-28	6.520	6.585	6.415	6.440	6.440	994,000
2023-04-27	6.580	6.585	6.440	6.520	6.520	1,967,700
2023-04-26	6.810	6.910	6.590	6.590	6.590	807,800
2023-04-25	6.840	6.890	6.710	6.760	6.760	697,500
2023-04-24	6.880	6.910	6.810	6.860	6.860	347,800
2023-04-21	6.960	7.010	6.815	6.880	6.880	567,200
2023-04-20	6.980	7.170	6.920	7.010	7.010	748,000
2023-04-19	7.000	7.110	6.930	6.960	6.960	625,000
2023-04-18	7.220	7.370	7.140	7.180	7.180	939,700
2023-04-17	7.500	7.530	7.210	7.220	7.220	802,700
2023-04-14	7.620	7.730	7.370	7.560	7.560	653,800
2023-04-13	7.620	7.910	7.620	7.740	7.740	1,114,100
2023-04-12	7.500	7.690	7.440	7.510	7.510	909,600
2023-04-11	7.500	7.565	7.400	7.430	7.430	798,400
2023-04-10	7.490	7.570	7.410	7.500	7.500	401,400
2023-04-06	7.590	7.630	7.410	7.530	7.530	539,400
2023-04-05	7.930	7.940	7.515	7.720	7.720	1,085,400
2023-04-04	7.900	7.990	7.650	7.920	7.920	870,800
2023-04-03	7.680	8.110	7.670	7.870	7.870	1,015,200
2023-03-31	7.810	7.860	7.580	7.680	7.680	825,600
2023-03-30	8.150	8.150	7.670	7.800	7.800	1,262,200
2023-03-29	8.060	8.210	8.060	8.150	8.150	634,900
2023-03-28	8.030	8.150	7.900	8.150	8.150	635,400
2023-03-27	7.890	8.000	7.840	7.980	7.980	426,700
2023-03-24	8.200	8.250	8.040	8.110	8.110	440,900
2023-03-23	8.010	8.230	7.880	8.110	8.110	426,700
2023-03-22	7.880	8.140	7.770	7.920	7.920	447,900
2023-03-21	7.990	8.050	7.750	7.850	7.850	639,600

← NewerPage 15 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.