K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.720 | 9.090 | 8.700 | 8.940 | 8.940 | 683,300 |
| 2024-11-15 | 8.500 | 8.820 | 8.490 | 8.540 | 8.540 | 567,800 |
| 2024-11-14 | 8.210 | 8.520 | 8.100 | 8.500 | 8.500 | 705,800 |
| 2024-11-13 | 8.400 | 8.570 | 8.235 | 8.280 | 8.280 | 568,700 |
| 2024-11-12 | 8.300 | 8.430 | 8.280 | 8.360 | 8.360 | 532,300 |
| 2024-11-11 | 8.700 | 8.870 | 8.350 | 8.500 | 8.500 | 1,129,800 |
| 2024-11-08 | 9.090 | 9.130 | 8.885 | 9.050 | 9.050 | 374,700 |
| 2024-11-07 | 9.010 | 9.240 | 8.780 | 9.210 | 9.210 | 426,300 |
| 2024-11-06 | 8.800 | 9.070 | 8.600 | 8.880 | 8.880 | 793,100 |
| 2024-11-05 | 9.560 | 9.560 | 9.125 | 9.220 | 9.220 | 704,400 |
| 2024-11-04 | 9.440 | 9.580 | 9.410 | 9.500 | 9.500 | 411,100 |
| 2024-11-01 | 9.290 | 9.520 | 9.260 | 9.430 | 9.430 | 587,200 |
| 2024-10-31 | 9.250 | 9.310 | 9.020 | 9.260 | 9.260 | 769,100 |
| 2024-10-30 | 9.560 | 9.560 | 9.230 | 9.400 | 9.400 | 460,500 |
| 2024-10-29 | 9.310 | 9.600 | 9.160 | 9.570 | 9.570 | 1,229,100 |
| 2024-10-28 | 9.200 | 9.245 | 9.090 | 9.150 | 9.150 | 410,600 |
| 2024-10-25 | 9.380 | 9.480 | 9.170 | 9.240 | 9.240 | 425,202 |
| 2024-10-24 | 9.480 | 9.490 | 9.180 | 9.400 | 9.400 | 695,700 |
| 2024-10-23 | 9.330 | 9.430 | 9.250 | 9.420 | 9.420 | 532,900 |
| 2024-10-22 | 9.430 | 9.530 | 9.390 | 9.460 | 9.460 | 839,700 |
| 2024-10-21 | 9.610 | 9.630 | 9.280 | 9.300 | 9.300 | 601,800 |
| 2024-10-18 | 9.650 | 9.790 | 9.470 | 9.500 | 9.500 | 824,741 |
| 2024-10-17 | 9.010 | 9.905 | 9.000 | 9.540 | 9.540 | 1,978,000 |
| 2024-10-16 | 9.600 | 9.620 | 8.930 | 8.940 | 8.940 | 1,133,400 |
| 2024-10-15 | 9.230 | 9.660 | 9.225 | 9.450 | 9.450 | 1,282,600 |
| 2024-10-11 | 9.240 | 9.380 | 9.105 | 9.230 | 9.230 | 1,165,100 |
| 2024-10-10 | 8.200 | 9.200 | 8.200 | 9.150 | 9.150 | 2,884,500 |
| 2024-10-09 | 8.080 | 8.080 | 7.830 | 7.850 | 7.850 | 378,600 |
| 2024-10-08 | 8.070 | 8.160 | 8.010 | 8.100 | 8.100 | 513,500 |
| 2024-10-07 | 8.000 | 8.140 | 7.860 | 8.140 | 8.140 | 546,700 |
| 2024-10-04 | 7.970 | 8.270 | 7.890 | 8.110 | 8.110 | 607,700 |
| 2024-10-03 | 7.900 | 8.060 | 7.860 | 7.930 | 7.930 | 349,000 |
| 2024-10-02 | 7.970 | 8.040 | 7.880 | 7.990 | 7.990 | 649,600 |
| 2024-10-01 | 7.960 | 8.150 | 7.910 | 7.990 | 7.990 | 437,200 |
| 2024-09-30 | 7.770 | 7.880 | 7.740 | 7.870 | 7.870 | 742,200 |
| 2024-09-27 | 8.190 | 8.200 | 7.820 | 7.850 | 7.850 | 804,900 |
| 2024-09-26 | 8.300 | 8.340 | 8.140 | 8.240 | 8.240 | 837,400 |
| 2024-09-25 | 8.210 | 8.370 | 8.180 | 8.250 | 8.250 | 458,100 |
| 2024-09-24 | 8.140 | 8.280 | 8.010 | 8.220 | 8.220 | 981,200 |
| 2024-09-23 | 8.160 | 8.400 | 8.060 | 8.110 | 8.110 | 2,581,800 |
| 2024-09-20 | 8.250 | 8.350 | 8.135 | 8.210 | 8.210 | 2,294,000 |
| 2024-09-19 | 8.320 | 8.320 | 8.070 | 8.120 | 8.120 | 422,600 |
| 2024-09-18 | 8.360 | 8.480 | 8.060 | 8.070 | 8.070 | 891,000 |
| 2024-09-17 | 8.100 | 8.495 | 8.040 | 8.370 | 8.370 | 1,024,400 |
| 2024-09-16 | 8.060 | 8.195 | 8.020 | 8.180 | 8.180 | 589,700 |
| 2024-09-13 | 8.240 | 8.240 | 7.995 | 8.070 | 8.070 | 454,800 |
| 2024-09-12 | 7.620 | 8.040 | 7.600 | 8.010 | 8.010 | 910,300 |
| 2024-09-11 | 7.310 | 7.515 | 7.180 | 7.500 | 7.500 | 420,900 |
| 2024-09-10 | 7.270 | 7.420 | 7.210 | 7.380 | 7.380 | 570,300 |
| 2024-09-09 | 7.160 | 7.270 | 7.100 | 7.250 | 7.250 | 326,300 |
| 2024-09-06 | 7.280 | 7.300 | 7.110 | 7.110 | 7.110 | 388,900 |
| 2024-09-05 | 7.330 | 7.470 | 7.280 | 7.290 | 7.290 | 487,300 |
| 2024-09-04 | 7.060 | 7.355 | 7.060 | 7.210 | 7.210 | 555,200 |
| 2024-09-03 | 7.240 | 7.250 | 7.030 | 7.110 | 7.110 | 623,000 |
| 2024-08-30 | 7.370 | 7.465 | 7.295 | 7.380 | 7.380 | 600,500 |
| 2024-08-29 | 7.100 | 7.410 | 7.070 | 7.370 | 7.370 | 1,282,700 |
| 2024-08-28 | 7.210 | 7.280 | 7.015 | 7.080 | 7.080 | 936,800 |
| 2024-08-27 | 7.310 | 7.460 | 7.180 | 7.300 | 7.300 | 477,000 |
| 2024-08-26 | 7.590 | 7.640 | 7.390 | 7.410 | 7.410 | 471,600 |
| 2024-08-23 | 7.470 | 7.700 | 7.470 | 7.550 | 7.550 | 699,300 |
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.