Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (TSX: KNT )

7.370 -0.150 (-1.99%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.960 5.980 5.830 5.940 566,133 -0.06(-1.00%)
Nov 29, 2023 5.940 6.050 5.940 6.000 520,549 +0.06(+1.01%)
Nov 28, 2023 5.650 5.950 5.510 5.940 1,020,928 +0.35(+6.26%)
Nov 27, 2023 5.470 5.940 5.430 5.590 2,940,434 +0.26(+4.88%)
Nov 24, 2023 5.370 5.440 5.300 5.330 273,063 +0.03(+0.57%)
Nov 23, 2023 5.360 5.360 5.260 5.300 154,536 -0.01(-0.19%)
Nov 22, 2023 5.380 5.420 5.280 5.310 573,379 -0.07(-1.30%)
Nov 21, 2023 5.380 5.530 5.340 5.380 492,029 +0.14(+2.67%)
Nov 20, 2023 5.280 5.330 5.210 5.240 250,955 -0.07(-1.32%)
Nov 17, 2023 5.450 5.470 5.290 5.310 344,823 -0.09(-1.67%)
Nov 16, 2023 5.240 5.480 5.240 5.400 622,595 +0.19(+3.65%)
Nov 15, 2023 5.290 5.370 5.190 5.210 482,176 +0.00(+0.00%)
Nov 14, 2023 4.870 5.300 4.810 5.210 1,143,127 +0.49(+10.38%)
Nov 13, 2023 4.710 4.870 4.710 4.720 557,074 -0.03(-0.63%)
Nov 10, 2023 4.840 4.880 4.690 4.750 555,505 -0.15(-3.06%)
Nov 09, 2023 4.940 5.050 4.870 4.900 503,045 -0.01(-0.20%)
Nov 08, 2023 5.040 5.130 4.890 4.910 544,269 -0.17(-3.35%)
Nov 07, 2023 5.040 5.150 4.970 5.080 545,069 -0.07(-1.36%)
Nov 06, 2023 5.330 5.420 5.120 5.150 474,181 -0.22(-4.10%)
Nov 03, 2023 5.020 5.460 5.020 5.370 743,688 +0.40(+8.05%)
Nov 02, 2023 4.820 5.000 4.770 4.970 644,735 +0.21(+4.41%)
Nov 01, 2023 5.020 5.060 4.640 4.760 1,113,875 -0.24(-4.80%)
Oct 31, 2023 5.100 5.140 4.960 5.000 755,751 -0.11(-2.15%)
Oct 30, 2023 5.410 5.430 5.090 5.110 576,329 -0.30(-5.55%)
Oct 27, 2023 5.170 5.480 5.070 5.410 769,171 +0.25(+4.84%)
Oct 26, 2023 5.370 5.380 5.110 5.160 931,285 -0.23(-4.27%)
Oct 25, 2023 5.490 5.690 5.390 5.390 365,027 -0.14(-2.53%)
Oct 24, 2023 5.610 5.660 5.450 5.530 1,066,070 -0.13(-2.30%)
Oct 23, 2023 5.860 5.860 5.610 5.660 378,251 -0.22(-3.74%)
Oct 20, 2023 5.890 5.960 5.760 5.880 576,697 +0.00(+0.00%)
Oct 19, 2023 5.780 5.900 5.710 5.880 461,880 +0.08(+1.38%)
Oct 18, 2023 5.880 6.010 5.680 5.800 485,552 -0.01(-0.17%)
Oct 17, 2023 5.570 5.890 5.520 5.810 680,699 +0.22(+3.94%)
Oct 16, 2023 5.410 5.660 5.400 5.590 987,313 +0.14(+2.57%)
Oct 13, 2023 5.050 5.490 5.050 5.450 2,135,904 +0.62(+12.84%)
Oct 12, 2023 5.450 5.450 4.790 4.830 1,793,780 -0.69(-12.50%)
Oct 11, 2023 5.580 5.610 5.470 5.520 441,174 +0.00(+0.00%)
Oct 10, 2023 5.530 5.650 5.500 5.520 425,538 +0.08(+1.47%)
Oct 06, 2023 5.440 0 +0.03(+0.55%)
Oct 05, 2023 5.340 5.410 5.260 5.410 327,351 +0.09(+1.69%)
Oct 04, 2023 5.600 5.620 5.230 5.320 692,375 -0.28(-5.00%)
Oct 03, 2023 5.620 5.680 5.550 5.600 587,520 -0.02(-0.36%)
Oct 02, 2023 5.690 5.720 5.610 5.620 406,234 -0.15(-2.60%)
Sep 29, 2023 5.830 5.830 5.680 5.770 605,333 +0.04(+0.70%)
Sep 28, 2023 5.750 5.800 5.610 5.730 614,528 -0.02(-0.35%)
Sep 27, 2023 5.870 5.940 5.670 5.750 651,485 -0.18(-3.04%)
Sep 26, 2023 5.750 6.020 5.740 5.930 487,482 +0.12(+2.07%)
Sep 25, 2023 5.880 5.830 5.720 5.810 404,757 -0.10(-1.69%)
Sep 22, 2023 6.040 6.070 5.900 5.910 334,097 -0.09(-1.50%)
Sep 21, 2023 5.990 6.110 5.930 6.000 447,780 -0.12(-1.96%)
Sep 20, 2023 5.930 6.180 5.930 6.120 403,244 +0.14(+2.34%)
Sep 19, 2023 6.040 6.150 5.920 5.980 371,366 -0.06(-0.99%)
Sep 18, 2023 6.000 6.090 5.940 6.040 232,345 +0.03(+0.50%)
Sep 15, 2023 6.040 6.100 5.930 6.010 1,985,566 +0.05(+0.84%)
Sep 14, 2023 6.030 6.160 5.940 5.960 589,607 -0.07(-1.16%)
Sep 13, 2023 6.160 6.160 6.000 6.030 279,011 -0.12(-1.95%)
Sep 12, 2023 6.130 6.440 6.120 6.150 465,923 +0.05(+0.82%)
Sep 11, 2023 6.050 6.160 5.980 6.100 537,605 +0.09(+1.50%)
Sep 08, 2023 6.010 6.190 5.990 6.010 216,249 +0.01(+0.17%)
Sep 07, 2023 6.010 6.040 5.960 6.000 258,277 -0.04(-0.66%)
Sep 06, 2023 6.100 6.240 6.030 6.040 433,487 -0.10(-1.63%)
Sep 05, 2023 6.160 6.290 5.990 6.140 862,337 -0.09(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.