K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 8.150 | 8.210 | 8.030 | 8.160 | 8.160 | 466,000 |
| 2023-03-17 | 7.700 | 8.290 | 7.670 | 8.110 | 8.110 | 3,558,000 |
| 2023-03-16 | 7.790 | 7.810 | 7.350 | 7.510 | 7.510 | 591,100 |
| 2023-03-15 | 7.980 | 8.090 | 7.710 | 7.770 | 7.770 | 1,092,400 |
| 2023-03-14 | 7.830 | 7.880 | 7.690 | 7.810 | 7.810 | 446,600 |
| 2023-03-13 | 7.720 | 7.900 | 7.590 | 7.830 | 7.830 | 1,856,400 |
| 2023-03-10 | 7.500 | 7.800 | 7.310 | 7.430 | 7.430 | 913,900 |
| 2023-03-09 | 7.440 | 7.520 | 7.300 | 7.310 | 7.310 | 550,400 |
| 2023-03-08 | 7.300 | 7.510 | 7.270 | 7.350 | 7.350 | 1,085,600 |
| 2023-03-07 | 7.600 | 7.600 | 7.230 | 7.250 | 7.250 | 1,272,300 |
| 2023-03-06 | 7.490 | 7.630 | 7.465 | 7.610 | 7.610 | 863,400 |
| 2023-03-03 | 7.510 | 7.660 | 7.390 | 7.550 | 7.550 | 872,900 |
| 2023-03-02 | 7.570 | 7.580 | 7.380 | 7.410 | 7.410 | 429,000 |
| 2023-03-01 | 7.510 | 7.720 | 7.490 | 7.620 | 7.620 | 699,100 |
| 2023-02-28 | 7.260 | 7.470 | 7.150 | 7.440 | 7.440 | 719,700 |
| 2023-02-27 | 7.220 | 7.390 | 7.150 | 7.270 | 7.270 | 565,300 |
| 2023-02-24 | 7.100 | 7.220 | 7.100 | 7.200 | 7.200 | 1,441,200 |
| 2023-02-23 | 7.160 | 7.290 | 7.090 | 7.210 | 7.210 | 432,600 |
| 2023-02-22 | 7.120 | 7.280 | 7.110 | 7.150 | 7.150 | 409,300 |
| 2023-02-21 | 7.280 | 7.310 | 7.110 | 7.170 | 7.170 | 487,600 |
| 2023-02-17 | 7.000 | 7.320 | 6.870 | 7.300 | 7.300 | 1,259,900 |
| 2023-02-16 | 6.830 | 7.120 | 6.775 | 7.100 | 7.100 | 1,197,500 |
| 2023-02-15 | 6.780 | 6.880 | 6.720 | 6.840 | 6.840 | 723,300 |
| 2023-02-14 | 6.810 | 6.930 | 6.740 | 6.900 | 6.900 | 275,900 |
| 2023-02-13 | 6.860 | 6.990 | 6.810 | 6.860 | 6.860 | 458,700 |
| 2023-02-10 | 7.030 | 7.060 | 6.860 | 6.890 | 6.890 | 763,800 |
| 2023-02-09 | 7.370 | 7.390 | 6.955 | 6.980 | 6.980 | 907,700 |
| 2023-02-08 | 7.220 | 7.370 | 7.120 | 7.300 | 7.300 | 546,700 |
| 2023-02-07 | 7.050 | 7.370 | 7.050 | 7.320 | 7.320 | 780,000 |
| 2023-02-06 | 7.070 | 7.290 | 6.990 | 7.000 | 7.000 | 626,800 |
| 2023-02-03 | 7.090 | 7.210 | 7.010 | 7.060 | 7.060 | 1,126,600 |
| 2023-02-02 | 7.820 | 7.820 | 7.140 | 7.260 | 7.260 | 1,258,000 |
| 2023-02-01 | 7.700 | 7.910 | 7.465 | 7.780 | 7.780 | 923,000 |
| 2023-01-31 | 7.510 | 7.730 | 7.500 | 7.700 | 7.700 | 480,300 |
| 2023-01-30 | 7.470 | 7.620 | 7.470 | 7.540 | 7.540 | 728,800 |
| 2023-01-27 | 7.690 | 7.690 | 7.470 | 7.560 | 7.560 | 698,800 |
| 2023-01-26 | 8.060 | 8.120 | 7.620 | 7.720 | 7.720 | 1,175,600 |
| 2023-01-25 | 7.780 | 8.130 | 7.670 | 8.100 | 8.100 | 1,442,700 |
| 2023-01-24 | 7.860 | 7.960 | 7.660 | 7.940 | 7.940 | 559,800 |
| 2023-01-23 | 7.770 | 7.980 | 7.610 | 7.870 | 7.870 | 818,800 |
| 2023-01-20 | 7.960 | 8.120 | 7.740 | 7.920 | 7.920 | 963,900 |
| 2023-01-19 | 7.810 | 8.100 | 7.755 | 8.060 | 8.060 | 1,675,500 |
| 2023-01-18 | 8.000 | 8.090 | 7.725 | 7.750 | 7.750 | 1,078,800 |
| 2023-01-17 | 8.500 | 8.540 | 7.950 | 8.000 | 8.000 | 870,800 |
| 2023-01-16 | 8.600 | 8.650 | 8.545 | 8.550 | 8.550 | 151,600 |
| 2023-01-13 | 8.710 | 8.860 | 8.630 | 8.690 | 8.690 | 601,000 |
| 2023-01-12 | 8.450 | 8.810 | 8.340 | 8.780 | 8.780 | 996,600 |
| 2023-01-11 | 8.270 | 8.300 | 8.130 | 8.270 | 8.270 | 553,600 |
| 2023-01-10 | 8.150 | 8.260 | 8.050 | 8.210 | 8.210 | 458,000 |
| 2023-01-09 | 8.700 | 8.700 | 8.010 | 8.110 | 8.110 | 933,100 |
| 2023-01-06 | 8.420 | 8.820 | 8.300 | 8.560 | 8.560 | 956,500 |
| 2023-01-05 | 8.110 | 8.300 | 7.930 | 8.280 | 8.280 | 535,400 |
| 2023-01-04 | 8.270 | 8.290 | 8.010 | 8.170 | 8.170 | 527,600 |
| 2023-01-03 | 7.820 | 8.170 | 7.820 | 8.080 | 8.080 | 478,800 |
| 2022-12-30 | 7.630 | 7.700 | 7.580 | 7.670 | 7.670 | 192,700 |
| 2022-12-29 | 7.760 | 7.760 | 7.560 | 7.590 | 7.590 | 220,600 |
| 2022-12-28 | 7.740 | 7.850 | 7.610 | 7.670 | 7.670 | 230,800 |
| 2022-12-23 | 7.850 | 7.880 | 7.520 | 7.770 | 7.770 | 499,100 |
| 2022-12-22 | 7.760 | 7.835 | 7.620 | 7.790 | 7.790 | 221,200 |
| 2022-12-21 | 7.980 | 8.100 | 7.890 | 7.900 | 7.900 | 348,700 |
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.