K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 8.650 | 8.720 | 8.320 | 8.410 | 8.410 | 444,400 |
| 2022-06-28 | 9.090 | 9.090 | 8.560 | 8.590 | 8.590 | 468,500 |
| 2022-06-27 | 8.910 | 9.120 | 8.910 | 9.080 | 9.080 | 459,000 |
| 2022-06-24 | 8.720 | 8.980 | 8.530 | 8.950 | 8.950 | 392,400 |
| 2022-06-23 | 8.910 | 9.110 | 8.500 | 8.640 | 8.640 | 775,500 |
| 2022-06-22 | 9.060 | 9.180 | 8.950 | 8.990 | 8.990 | 729,500 |
| 2022-06-21 | 9.010 | 9.160 | 9.010 | 9.070 | 9.070 | 383,600 |
| 2022-06-20 | 8.980 | 9.030 | 8.900 | 9.000 | 9.000 | 156,400 |
| 2022-06-17 | 9.050 | 9.120 | 8.940 | 8.980 | 8.980 | 1,221,300 |
| 2022-06-16 | 8.560 | 9.170 | 8.560 | 9.110 | 9.110 | 887,700 |
| 2022-06-15 | 8.810 | 8.990 | 8.450 | 8.720 | 8.720 | 835,500 |
| 2022-06-14 | 8.760 | 9.030 | 8.500 | 8.650 | 8.650 | 753,400 |
| 2022-06-13 | 9.280 | 9.470 | 8.690 | 8.750 | 8.750 | 1,910,500 |
| 2022-06-10 | 9.140 | 9.910 | 9.090 | 9.870 | 9.870 | 1,997,100 |
| 2022-06-09 | 9.390 | 9.430 | 9.305 | 9.340 | 9.340 | 1,929,000 |
| 2022-06-08 | 9.520 | 9.570 | 9.360 | 9.460 | 9.460 | 853,100 |
| 2022-06-07 | 9.350 | 9.600 | 9.290 | 9.580 | 9.580 | 892,300 |
| 2022-06-06 | 9.500 | 9.560 | 9.240 | 9.320 | 9.320 | 588,400 |
| 2022-06-03 | 9.440 | 9.670 | 9.330 | 9.390 | 9.390 | 563,600 |
| 2022-06-02 | 8.980 | 9.650 | 8.960 | 9.590 | 9.590 | 1,175,600 |
| 2022-06-01 | 8.810 | 9.000 | 8.750 | 8.920 | 8.920 | 682,100 |
| 2022-05-31 | 8.760 | 8.950 | 8.610 | 8.760 | 8.760 | 1,066,300 |
| 2022-05-30 | 8.850 | 8.940 | 8.720 | 8.830 | 8.830 | 133,400 |
| 2022-05-27 | 8.790 | 8.960 | 8.630 | 8.890 | 8.890 | 1,761,300 |
| 2022-05-26 | 8.740 | 8.810 | 8.510 | 8.730 | 8.730 | 853,400 |
| 2022-05-25 | 8.660 | 8.760 | 8.495 | 8.700 | 8.700 | 1,342,000 |
| 2022-05-24 | 8.280 | 8.810 | 8.220 | 8.780 | 8.780 | 949,000 |
| 2022-05-20 | 8.460 | 8.460 | 8.170 | 8.270 | 8.270 | 370,300 |
| 2022-05-19 | 8.300 | 8.500 | 8.175 | 8.450 | 8.450 | 565,400 |
| 2022-05-18 | 8.060 | 8.220 | 7.985 | 8.140 | 8.140 | 856,700 |
| 2022-05-17 | 8.350 | 8.350 | 8.010 | 8.170 | 8.170 | 383,700 |
| 2022-05-16 | 8.300 | 8.300 | 7.990 | 8.160 | 8.160 | 374,300 |
| 2022-05-13 | 7.850 | 8.285 | 7.810 | 8.060 | 8.060 | 544,700 |
| 2022-05-12 | 8.020 | 8.270 | 7.730 | 7.870 | 7.870 | 991,400 |
| 2022-05-11 | 8.260 | 8.520 | 8.140 | 8.180 | 8.180 | 670,000 |
| 2022-05-10 | 8.860 | 8.860 | 8.220 | 8.270 | 8.270 | 796,800 |
| 2022-05-09 | 8.930 | 9.130 | 8.670 | 8.680 | 8.680 | 515,700 |
| 2022-05-06 | 9.330 | 9.420 | 9.140 | 9.170 | 9.170 | 281,000 |
| 2022-05-05 | 9.970 | 10.100 | 9.330 | 9.400 | 9.400 | 1,176,900 |
| 2022-05-04 | 9.280 | 9.880 | 9.180 | 9.840 | 9.840 | 880,300 |
| 2022-05-03 | 9.130 | 9.410 | 9.090 | 9.290 | 9.290 | 669,300 |
| 2022-05-02 | 8.840 | 9.120 | 8.630 | 9.080 | 9.080 | 1,223,500 |
| 2022-04-29 | 8.980 | 9.200 | 8.920 | 9.150 | 9.150 | 1,430,800 |
| 2022-04-28 | 8.680 | 8.910 | 8.480 | 8.900 | 8.900 | 656,800 |
| 2022-04-27 | 8.790 | 8.850 | 8.530 | 8.630 | 8.630 | 509,600 |
| 2022-04-26 | 9.060 | 9.120 | 8.710 | 8.770 | 8.770 | 504,100 |
| 2022-04-25 | 8.980 | 9.140 | 8.780 | 8.950 | 8.950 | 778,200 |
| 2022-04-22 | 9.500 | 9.770 | 9.350 | 9.350 | 9.350 | 488,700 |
| 2022-04-21 | 10.120 | 10.150 | 9.600 | 9.750 | 9.750 | 620,200 |
| 2022-04-20 | 10.190 | 10.420 | 10.160 | 10.240 | 10.240 | 885,400 |
| 2022-04-19 | 10.220 | 10.520 | 10.210 | 10.350 | 10.350 | 1,019,900 |
| 2022-04-18 | 10.160 | 10.415 | 10.150 | 10.380 | 10.380 | 763,200 |
| 2022-04-14 | 9.910 | 10.160 | 9.890 | 10.080 | 10.080 | 667,400 |
| 2022-04-13 | 9.700 | 10.070 | 9.610 | 9.890 | 9.890 | 1,146,000 |
| 2022-04-12 | 9.200 | 9.700 | 9.160 | 9.570 | 9.570 | 1,247,900 |
| 2022-04-11 | 8.990 | 9.140 | 8.880 | 9.140 | 9.140 | 458,200 |
| 2022-04-08 | 8.690 | 9.000 | 8.660 | 8.960 | 8.960 | 315,300 |
| 2022-04-07 | 8.570 | 8.900 | 8.570 | 8.640 | 8.640 | 659,800 |
| 2022-04-06 | 8.570 | 8.720 | 8.470 | 8.570 | 8.570 | 248,600 |
| 2022-04-05 | 8.780 | 9.020 | 8.580 | 8.610 | 8.610 | 394,300 |
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.