K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.090 | 7.280 | 6.870 | 6.940 | 6.940 | 669,500 |
| 2022-09-23 | 7.270 | 7.390 | 7.070 | 7.120 | 7.120 | 625,200 |
| 2022-09-22 | 7.700 | 7.860 | 7.450 | 7.580 | 7.580 | 398,800 |
| 2022-09-21 | 7.490 | 7.930 | 7.260 | 7.660 | 7.660 | 782,400 |
| 2022-09-20 | 7.300 | 7.470 | 7.190 | 7.370 | 7.370 | 285,100 |
| 2022-09-19 | 7.060 | 7.490 | 7.060 | 7.430 | 7.430 | 283,800 |
| 2022-09-16 | 6.900 | 7.400 | 6.830 | 7.270 | 7.270 | 1,527,400 |
| 2022-09-15 | 7.290 | 7.440 | 7.010 | 7.070 | 7.070 | 854,200 |
| 2022-09-14 | 7.340 | 7.440 | 7.220 | 7.420 | 7.420 | 586,800 |
| 2022-09-13 | 7.360 | 7.580 | 7.290 | 7.300 | 7.300 | 501,200 |
| 2022-09-12 | 7.850 | 7.850 | 7.610 | 7.760 | 7.760 | 499,800 |
| 2022-09-09 | 7.520 | 7.680 | 7.340 | 7.570 | 7.570 | 451,500 |
| 2022-09-08 | 7.260 | 7.400 | 7.150 | 7.370 | 7.370 | 461,200 |
| 2022-09-07 | 7.000 | 7.460 | 6.980 | 7.340 | 7.340 | 484,100 |
| 2022-09-06 | 7.040 | 7.155 | 6.960 | 7.010 | 7.010 | 342,600 |
| 2022-09-02 | 6.900 | 7.130 | 6.750 | 7.010 | 7.010 | 440,200 |
| 2022-09-01 | 6.640 | 6.860 | 6.600 | 6.700 | 6.700 | 452,500 |
| 2022-08-31 | 6.690 | 6.885 | 6.620 | 6.770 | 6.770 | 362,500 |
| 2022-08-30 | 6.840 | 6.870 | 6.710 | 6.790 | 6.790 | 335,600 |
| 2022-08-29 | 7.020 | 7.180 | 6.860 | 6.880 | 6.880 | 396,200 |
| 2022-08-26 | 7.630 | 7.630 | 6.990 | 7.090 | 7.090 | 580,100 |
| 2022-08-25 | 7.780 | 7.780 | 7.520 | 7.650 | 7.650 | 487,000 |
| 2022-08-24 | 7.530 | 7.720 | 7.460 | 7.690 | 7.690 | 218,300 |
| 2022-08-23 | 7.430 | 7.870 | 7.230 | 7.590 | 7.590 | 464,600 |
| 2022-08-22 | 7.260 | 7.450 | 7.220 | 7.390 | 7.390 | 283,900 |
| 2022-08-19 | 7.670 | 7.740 | 7.410 | 7.430 | 7.430 | 369,900 |
| 2022-08-18 | 7.830 | 7.870 | 7.640 | 7.770 | 7.770 | 496,600 |
| 2022-08-17 | 8.220 | 8.280 | 7.770 | 7.780 | 7.780 | 604,600 |
| 2022-08-16 | 8.270 | 8.360 | 8.160 | 8.300 | 8.300 | 268,300 |
| 2022-08-15 | 8.200 | 8.320 | 8.090 | 8.320 | 8.320 | 300,600 |
| 2022-08-12 | 8.210 | 8.500 | 8.210 | 8.500 | 8.500 | 457,900 |
| 2022-08-11 | 8.360 | 8.510 | 8.220 | 8.240 | 8.240 | 349,500 |
| 2022-08-10 | 8.450 | 8.760 | 8.390 | 8.480 | 8.480 | 616,900 |
| 2022-08-09 | 8.330 | 8.330 | 8.020 | 8.290 | 8.290 | 295,100 |
| 2022-08-08 | 8.200 | 8.360 | 8.050 | 8.270 | 8.270 | 560,100 |
| 2022-08-05 | 7.720 | 8.030 | 7.695 | 8.030 | 8.030 | 479,900 |
| 2022-08-04 | 7.640 | 8.070 | 7.550 | 7.980 | 7.980 | 397,800 |
| 2022-08-03 | 8.030 | 8.030 | 7.450 | 7.540 | 7.540 | 451,700 |
| 2022-08-02 | 7.990 | 8.300 | 7.930 | 7.950 | 7.950 | 581,400 |
| 2022-07-29 | 7.920 | 8.070 | 7.690 | 7.990 | 7.990 | 293,800 |
| 2022-07-28 | 7.970 | 8.200 | 7.750 | 7.870 | 7.870 | 640,900 |
| 2022-07-27 | 7.480 | 7.760 | 7.330 | 7.630 | 7.630 | 670,600 |
| 2022-07-26 | 7.240 | 7.650 | 7.200 | 7.460 | 7.460 | 483,200 |
| 2022-07-25 | 7.420 | 7.450 | 7.100 | 7.300 | 7.300 | 1,078,800 |
| 2022-07-22 | 7.400 | 7.750 | 7.300 | 7.450 | 7.450 | 1,172,000 |
| 2022-07-21 | 7.000 | 7.330 | 6.970 | 7.310 | 7.310 | 1,216,500 |
| 2022-07-20 | 7.240 | 7.370 | 6.960 | 6.980 | 6.980 | 241,000 |
| 2022-07-19 | 7.150 | 7.270 | 7.030 | 7.210 | 7.210 | 405,400 |
| 2022-07-18 | 7.240 | 7.300 | 7.050 | 7.060 | 7.060 | 523,300 |
| 2022-07-15 | 7.110 | 7.190 | 6.660 | 7.170 | 7.170 | 943,600 |
| 2022-07-14 | 6.800 | 7.130 | 6.670 | 7.070 | 7.070 | 575,300 |
| 2022-07-13 | 6.950 | 7.330 | 6.830 | 7.170 | 7.170 | 530,900 |
| 2022-07-12 | 7.080 | 7.280 | 6.930 | 7.030 | 7.030 | 414,000 |
| 2022-07-11 | 7.090 | 7.420 | 7.060 | 7.110 | 7.110 | 419,900 |
| 2022-07-08 | 7.210 | 7.290 | 6.950 | 7.210 | 7.210 | 373,500 |
| 2022-07-07 | 7.290 | 7.340 | 7.060 | 7.200 | 7.200 | 454,400 |
| 2022-07-06 | 7.550 | 7.600 | 6.970 | 7.200 | 7.200 | 1,066,200 |
| 2022-07-05 | 7.940 | 8.030 | 7.320 | 7.520 | 7.520 | 1,328,700 |
| 2022-07-04 | 7.830 | 8.160 | 7.800 | 8.120 | 8.120 | 649,800 |
| 2022-06-30 | 8.300 | 8.470 | 7.760 | 7.770 | 7.770 | 1,460,900 |
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.