K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 8.780 | 9.020 | 8.580 | 8.610 | 8.610 | 394,300 |
| 2022-04-04 | 9.200 | 9.250 | 8.810 | 8.950 | 8.950 | 553,400 |
| 2022-04-01 | 9.010 | 9.320 | 9.010 | 9.280 | 9.280 | 998,700 |
| 2022-03-31 | 8.830 | 9.440 | 8.830 | 9.140 | 9.140 | 2,170,900 |
| 2022-03-30 | 8.540 | 8.800 | 8.495 | 8.760 | 8.760 | 938,900 |
| 2022-03-29 | 7.960 | 8.550 | 7.950 | 8.520 | 8.520 | 1,080,600 |
| 2022-03-28 | 8.170 | 8.300 | 8.050 | 8.210 | 8.210 | 601,000 |
| 2022-03-25 | 8.240 | 8.450 | 8.180 | 8.370 | 8.370 | 502,700 |
| 2022-03-24 | 8.490 | 8.580 | 8.300 | 8.300 | 8.300 | 311,800 |
| 2022-03-23 | 8.260 | 8.470 | 8.240 | 8.410 | 8.410 | 440,300 |
| 2022-03-22 | 8.650 | 8.650 | 8.160 | 8.180 | 8.180 | 514,400 |
| 2022-03-21 | 8.500 | 8.690 | 8.420 | 8.630 | 8.630 | 865,900 |
| 2022-03-18 | 8.490 | 8.620 | 8.300 | 8.470 | 8.470 | 2,612,200 |
| 2022-03-17 | 8.280 | 8.660 | 8.200 | 8.560 | 8.560 | 941,500 |
| 2022-03-16 | 7.880 | 8.140 | 7.760 | 8.130 | 8.130 | 1,253,000 |
| 2022-03-15 | 7.670 | 8.055 | 7.670 | 7.920 | 7.920 | 793,800 |
| 2022-03-14 | 8.300 | 8.310 | 7.730 | 7.910 | 7.910 | 1,343,000 |
| 2022-03-11 | 8.580 | 8.660 | 8.350 | 8.390 | 8.390 | 646,400 |
| 2022-03-10 | 8.510 | 8.920 | 8.410 | 8.890 | 8.890 | 786,600 |
| 2022-03-09 | 7.950 | 8.580 | 7.860 | 8.580 | 8.580 | 1,020,500 |
| 2022-03-08 | 8.550 | 8.730 | 8.160 | 8.390 | 8.390 | 1,345,200 |
| 2022-03-07 | 8.360 | 8.570 | 8.270 | 8.460 | 8.460 | 484,900 |
| 2022-03-04 | 8.240 | 8.520 | 8.130 | 8.400 | 8.400 | 1,368,900 |
| 2022-03-03 | 8.130 | 8.205 | 7.980 | 8.170 | 8.170 | 401,500 |
| 2022-03-02 | 7.780 | 8.320 | 7.740 | 8.250 | 8.250 | 930,700 |
| 2022-03-01 | 7.830 | 8.000 | 7.640 | 7.940 | 7.940 | 976,600 |
| 2022-02-28 | 8.060 | 8.060 | 7.620 | 7.710 | 7.710 | 635,300 |
| 2022-02-25 | 8.010 | 8.080 | 7.800 | 7.880 | 7.880 | 2,035,400 |
| 2022-02-24 | 8.520 | 8.690 | 8.070 | 8.150 | 8.150 | 866,000 |
| 2022-02-23 | 7.700 | 8.260 | 7.670 | 8.200 | 8.200 | 902,200 |
| 2022-02-22 | 7.910 | 7.930 | 7.640 | 7.720 | 7.720 | 810,500 |
| 2022-02-18 | 8.060 | 8.100 | 7.790 | 7.800 | 7.800 | 1,130,600 |
| 2022-02-17 | 7.800 | 8.350 | 7.800 | 8.100 | 8.100 | 1,746,200 |
| 2022-02-16 | 7.440 | 7.640 | 7.380 | 7.600 | 7.600 | 438,600 |
| 2022-02-15 | 7.380 | 7.460 | 7.260 | 7.390 | 7.390 | 376,600 |
| 2022-02-14 | 7.320 | 7.670 | 7.320 | 7.620 | 7.620 | 607,900 |
| 2022-02-11 | 6.900 | 7.370 | 6.890 | 7.320 | 7.320 | 787,600 |
| 2022-02-10 | 7.040 | 7.220 | 6.840 | 6.880 | 6.880 | 395,000 |
| 2022-02-09 | 7.150 | 7.270 | 6.990 | 7.060 | 7.060 | 293,400 |
| 2022-02-08 | 7.050 | 7.210 | 7.030 | 7.160 | 7.160 | 607,200 |
| 2022-02-07 | 6.690 | 7.200 | 6.660 | 7.110 | 7.110 | 652,200 |
| 2022-02-04 | 6.380 | 6.685 | 6.380 | 6.620 | 6.620 | 351,700 |
| 2022-02-03 | 6.530 | 6.630 | 6.350 | 6.430 | 6.430 | 400,500 |
| 2022-02-02 | 6.400 | 6.530 | 6.250 | 6.500 | 6.500 | 819,400 |
| 2022-02-01 | 6.500 | 6.500 | 6.340 | 6.410 | 6.410 | 421,000 |
| 2022-01-31 | 6.640 | 6.640 | 6.290 | 6.360 | 6.360 | 750,100 |
| 2022-01-28 | 6.520 | 6.530 | 6.290 | 6.470 | 6.470 | 721,400 |
| 2022-01-27 | 6.710 | 6.920 | 6.600 | 6.600 | 6.600 | 280,300 |
| 2022-01-26 | 7.050 | 7.280 | 6.760 | 6.850 | 6.850 | 586,700 |
| 2022-01-25 | 6.990 | 7.190 | 6.880 | 7.140 | 7.140 | 331,300 |
| 2022-01-24 | 7.070 | 7.230 | 6.870 | 7.030 | 7.030 | 785,500 |
| 2022-01-21 | 7.230 | 7.250 | 6.930 | 6.960 | 6.960 | 177,200 |
| 2022-01-20 | 7.500 | 7.540 | 7.160 | 7.190 | 7.190 | 226,900 |
| 2022-01-19 | 6.920 | 7.475 | 6.900 | 7.460 | 7.460 | 695,300 |
| 2022-01-18 | 7.010 | 7.060 | 6.840 | 6.870 | 6.870 | 221,500 |
| 2022-01-17 | 6.950 | 7.010 | 6.950 | 6.970 | 6.970 | 118,900 |
| 2022-01-14 | 7.340 | 7.400 | 6.960 | 7.000 | 7.000 | 447,300 |
| 2022-01-13 | 7.420 | 7.500 | 7.300 | 7.330 | 7.330 | 936,100 |
| 2022-01-12 | 7.490 | 7.520 | 7.290 | 7.470 | 7.470 | 259,300 |
| 2022-01-11 | 7.090 | 7.410 | 6.970 | 7.380 | 7.380 | 697,700 |
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.