K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.580 | 8.040 | 7.560 | 7.900 | 7.900 | 462,800 |
| 2022-12-19 | 7.790 | 7.790 | 7.350 | 7.400 | 7.400 | 459,500 |
| 2022-12-16 | 7.660 | 7.850 | 7.590 | 7.740 | 7.740 | 827,200 |
| 2022-12-15 | 7.840 | 8.030 | 7.740 | 7.740 | 7.740 | 343,200 |
| 2022-12-14 | 8.320 | 8.400 | 8.020 | 8.140 | 8.140 | 425,300 |
| 2022-12-13 | 8.400 | 8.630 | 8.100 | 8.330 | 8.330 | 909,300 |
| 2022-12-12 | 8.010 | 8.140 | 7.930 | 8.100 | 8.100 | 441,300 |
| 2022-12-09 | 8.220 | 8.470 | 8.080 | 8.090 | 8.090 | 944,300 |
| 2022-12-08 | 8.190 | 8.220 | 8.040 | 8.130 | 8.130 | 482,800 |
| 2022-12-07 | 8.080 | 8.300 | 8.005 | 8.130 | 8.130 | 695,700 |
| 2022-12-06 | 7.990 | 8.200 | 7.940 | 7.950 | 7.950 | 889,700 |
| 2022-12-05 | 8.030 | 8.030 | 7.790 | 7.830 | 7.830 | 555,300 |
| 2022-12-02 | 7.910 | 8.100 | 7.720 | 8.060 | 8.060 | 415,100 |
| 2022-12-01 | 7.900 | 8.280 | 7.870 | 8.160 | 8.160 | 1,310,000 |
| 2022-11-30 | 7.670 | 7.840 | 7.540 | 7.730 | 7.730 | 793,400 |
| 2022-11-29 | 7.350 | 7.595 | 7.320 | 7.550 | 7.550 | 454,700 |
| 2022-11-28 | 7.650 | 7.670 | 7.160 | 7.210 | 7.210 | 552,100 |
| 2022-11-25 | 7.860 | 7.860 | 7.600 | 7.650 | 7.650 | 241,200 |
| 2022-11-24 | 7.980 | 8.030 | 7.880 | 7.930 | 7.930 | 106,600 |
| 2022-11-23 | 7.560 | 8.000 | 7.510 | 7.960 | 7.960 | 886,000 |
| 2022-11-22 | 7.030 | 7.610 | 7.000 | 7.600 | 7.600 | 1,431,000 |
| 2022-11-21 | 7.130 | 7.130 | 6.905 | 6.970 | 6.970 | 299,900 |
| 2022-11-18 | 7.110 | 7.230 | 7.010 | 7.170 | 7.170 | 353,600 |
| 2022-11-17 | 7.100 | 7.145 | 6.980 | 7.110 | 7.110 | 321,200 |
| 2022-11-16 | 7.150 | 7.250 | 7.110 | 7.140 | 7.140 | 313,500 |
| 2022-11-15 | 7.510 | 7.580 | 7.140 | 7.230 | 7.230 | 1,000,200 |
| 2022-11-14 | 7.500 | 7.600 | 7.180 | 7.490 | 7.490 | 1,107,900 |
| 2022-11-11 | 7.560 | 7.620 | 7.420 | 7.620 | 7.620 | 657,500 |
| 2022-11-10 | 7.520 | 7.620 | 7.330 | 7.570 | 7.570 | 1,269,700 |
| 2022-11-09 | 7.220 | 7.370 | 6.965 | 6.980 | 6.980 | 550,500 |
| 2022-11-08 | 6.790 | 7.410 | 6.790 | 7.250 | 7.250 | 1,593,200 |
| 2022-11-07 | 6.760 | 6.840 | 6.640 | 6.740 | 6.740 | 1,184,100 |
| 2022-11-04 | 6.510 | 6.700 | 6.350 | 6.700 | 6.700 | 5,153,300 |
| 2022-11-03 | 6.050 | 6.310 | 6.010 | 6.180 | 6.180 | 2,239,700 |
| 2022-11-02 | 6.480 | 6.650 | 6.100 | 6.110 | 6.110 | 1,665,100 |
| 2022-11-01 | 6.360 | 6.460 | 6.300 | 6.410 | 6.410 | 863,100 |
| 2022-10-31 | 6.150 | 6.275 | 6.090 | 6.190 | 6.190 | 1,123,900 |
| 2022-10-28 | 6.450 | 6.540 | 6.140 | 6.270 | 6.270 | 1,054,600 |
| 2022-10-27 | 7.060 | 7.060 | 6.500 | 6.500 | 6.500 | 989,200 |
| 2022-10-26 | 6.980 | 7.150 | 6.945 | 7.000 | 7.000 | 1,129,000 |
| 2022-10-25 | 6.860 | 7.080 | 6.790 | 6.940 | 6.940 | 1,290,800 |
| 2022-10-24 | 6.720 | 6.850 | 6.670 | 6.790 | 6.790 | 997,700 |
| 2022-10-21 | 6.690 | 6.880 | 6.610 | 6.820 | 6.820 | 1,950,200 |
| 2022-10-20 | 6.560 | 6.820 | 6.480 | 6.640 | 6.640 | 2,142,100 |
| 2022-10-19 | 6.870 | 6.880 | 6.440 | 6.500 | 6.500 | 1,661,400 |
| 2022-10-18 | 7.090 | 7.090 | 6.870 | 6.880 | 6.880 | 996,900 |
| 2022-10-17 | 7.130 | 7.140 | 6.920 | 6.970 | 6.970 | 1,185,100 |
| 2022-10-14 | 7.150 | 7.240 | 6.870 | 6.900 | 6.900 | 2,030,800 |
| 2022-10-13 | 7.200 | 7.420 | 6.920 | 7.240 | 7.240 | 1,334,500 |
| 2022-10-12 | 7.520 | 7.610 | 7.380 | 7.500 | 7.500 | 1,349,800 |
| 2022-10-11 | 7.660 | 7.860 | 7.475 | 7.500 | 7.500 | 605,400 |
| 2022-10-07 | 8.080 | 8.250 | 7.710 | 7.710 | 7.710 | 539,100 |
| 2022-10-06 | 8.110 | 8.320 | 8.040 | 8.290 | 8.290 | 595,700 |
| 2022-10-05 | 7.990 | 8.160 | 7.890 | 8.120 | 8.120 | 384,800 |
| 2022-10-04 | 8.430 | 8.490 | 8.120 | 8.190 | 8.190 | 645,900 |
| 2022-10-03 | 7.940 | 8.290 | 7.940 | 8.260 | 8.260 | 800,300 |
| 2022-09-30 | 7.520 | 8.040 | 7.460 | 7.900 | 7.900 | 673,700 |
| 2022-09-29 | 7.310 | 7.565 | 7.245 | 7.530 | 7.530 | 565,200 |
| 2022-09-28 | 6.960 | 7.420 | 6.960 | 7.420 | 7.420 | 740,900 |
| 2022-09-27 | 7.050 | 7.090 | 6.820 | 6.880 | 6.880 | 509,000 |
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.