K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.570 | 6.840 | 6.500 | 6.830 | 6.830 | 427,200 |
| 2022-01-07 | 6.590 | 6.700 | 6.490 | 6.650 | 6.650 | 325,400 |
| 2022-01-06 | 6.800 | 6.830 | 6.530 | 6.530 | 6.530 | 758,600 |
| 2022-01-05 | 7.210 | 7.300 | 6.880 | 6.940 | 6.940 | 511,500 |
| 2022-01-04 | 7.110 | 7.250 | 7.060 | 7.170 | 7.170 | 465,800 |
| 2021-12-31 | 7.120 | 7.310 | 7.120 | 7.190 | 7.190 | 231,400 |
| 2021-12-30 | 7.080 | 7.230 | 7.040 | 7.080 | 7.080 | 225,100 |
| 2021-12-29 | 7.460 | 7.460 | 7.060 | 7.100 | 7.100 | 517,100 |
| 2021-12-24 | 7.440 | 7.510 | 7.380 | 7.500 | 7.500 | 23,200 |
| 2021-12-23 | 7.450 | 7.575 | 7.330 | 7.440 | 7.440 | 364,800 |
| 2021-12-22 | 7.360 | 7.470 | 7.240 | 7.450 | 7.450 | 285,400 |
| 2021-12-21 | 7.270 | 7.390 | 7.230 | 7.260 | 7.260 | 266,000 |
| 2021-12-20 | 7.360 | 7.380 | 7.190 | 7.270 | 7.270 | 427,100 |
| 2021-12-17 | 7.050 | 7.590 | 7.040 | 7.460 | 7.460 | 3,004,600 |
| 2021-12-16 | 6.950 | 7.170 | 6.950 | 7.040 | 7.040 | 882,200 |
| 2021-12-15 | 6.920 | 6.930 | 6.700 | 6.830 | 6.830 | 680,100 |
| 2021-12-14 | 7.040 | 7.190 | 6.940 | 6.960 | 6.960 | 419,100 |
| 2021-12-13 | 7.100 | 7.300 | 7.040 | 7.190 | 7.190 | 633,700 |
| 2021-12-10 | 6.980 | 7.190 | 6.930 | 7.140 | 7.140 | 412,600 |
| 2021-12-09 | 6.970 | 6.970 | 6.790 | 6.920 | 6.920 | 603,800 |
| 2021-12-08 | 7.110 | 7.230 | 6.990 | 7.010 | 7.010 | 471,100 |
| 2021-12-07 | 7.050 | 7.260 | 6.980 | 7.090 | 7.090 | 414,900 |
| 2021-12-06 | 7.020 | 7.110 | 6.930 | 7.020 | 7.020 | 367,700 |
| 2021-12-03 | 7.030 | 7.060 | 6.850 | 7.040 | 7.040 | 339,300 |
| 2021-12-02 | 6.950 | 7.000 | 6.800 | 6.990 | 6.990 | 591,800 |
| 2021-12-01 | 7.510 | 7.510 | 6.980 | 7.010 | 7.010 | 539,600 |
| 2021-11-30 | 7.550 | 7.820 | 7.270 | 7.400 | 7.400 | 961,400 |
| 2021-11-29 | 7.300 | 7.620 | 7.270 | 7.610 | 7.610 | 1,180,500 |
| 2021-11-26 | 7.850 | 7.850 | 7.330 | 7.370 | 7.370 | 435,500 |
| 2021-11-25 | 7.750 | 7.860 | 7.680 | 7.680 | 7.680 | 75,400 |
| 2021-11-24 | 7.650 | 7.850 | 7.640 | 7.740 | 7.740 | 416,200 |
| 2021-11-23 | 7.850 | 8.040 | 7.660 | 7.720 | 7.720 | 494,500 |
| 2021-11-22 | 8.000 | 8.230 | 8.000 | 8.050 | 8.050 | 431,300 |
| 2021-11-19 | 8.500 | 8.500 | 8.130 | 8.170 | 8.170 | 359,400 |
| 2021-11-18 | 8.460 | 8.500 | 8.380 | 8.440 | 8.440 | 291,900 |
| 2021-11-17 | 8.310 | 8.500 | 8.290 | 8.490 | 8.490 | 296,100 |
| 2021-11-16 | 8.220 | 8.450 | 8.200 | 8.240 | 8.240 | 248,400 |
| 2021-11-15 | 7.840 | 8.270 | 7.660 | 8.260 | 8.260 | 744,700 |
| 2021-11-12 | 8.040 | 8.250 | 8.040 | 8.120 | 8.120 | 325,200 |
| 2021-11-11 | 7.970 | 8.150 | 7.860 | 8.110 | 8.110 | 842,600 |
| 2021-11-10 | 8.080 | 8.080 | 7.700 | 7.800 | 7.800 | 898,300 |
| 2021-11-09 | 7.600 | 7.935 | 7.410 | 7.860 | 7.860 | 699,700 |
| 2021-11-08 | 7.370 | 7.600 | 7.340 | 7.580 | 7.580 | 601,500 |
| 2021-11-05 | 7.060 | 7.300 | 7.020 | 7.280 | 7.280 | 376,200 |
| 2021-11-04 | 7.160 | 7.320 | 7.010 | 7.020 | 7.020 | 289,800 |
| 2021-11-03 | 6.900 | 7.130 | 6.850 | 7.080 | 7.080 | 285,600 |
| 2021-11-02 | 7.180 | 7.220 | 6.870 | 6.980 | 6.980 | 414,400 |
| 2021-11-01 | 7.240 | 7.290 | 7.160 | 7.230 | 7.230 | 324,300 |
| 2021-10-29 | 7.000 | 7.240 | 6.920 | 7.220 | 7.220 | 410,100 |
| 2021-10-28 | 7.090 | 7.150 | 7.020 | 7.110 | 7.110 | 252,500 |
| 2021-10-27 | 7.120 | 7.270 | 7.060 | 7.090 | 7.090 | 383,600 |
| 2021-10-26 | 7.240 | 7.260 | 7.045 | 7.150 | 7.150 | 328,500 |
| 2021-10-25 | 7.160 | 7.310 | 7.120 | 7.290 | 7.290 | 403,500 |
| 2021-10-22 | 7.070 | 7.220 | 6.990 | 7.060 | 7.060 | 478,900 |
| 2021-10-21 | 7.070 | 7.100 | 6.890 | 6.980 | 6.980 | 235,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.