Canada markets closed

K92 Mining Inc. (KNT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.30+0.02 (+0.32%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.386.426.186.306.301,394,100
Mar 27, 20246.236.406.156.286.28944,200
Mar 26, 20246.406.426.186.186.18938,900
Mar 25, 20246.236.436.236.276.27729,300
Mar 22, 20246.326.416.156.186.18565,000
Mar 21, 20246.356.636.356.366.361,179,500
Mar 20, 20245.996.375.986.316.31640,000
Mar 19, 20246.196.255.966.006.00871,200
Mar 18, 20246.436.436.286.356.35512,700
Mar 15, 20246.556.626.436.446.441,447,100
Mar 14, 20246.796.846.526.556.55494,000
Mar 13, 20246.756.946.636.846.84905,100
Mar 12, 20246.416.756.406.756.75703,300
Mar 11, 20246.486.666.386.586.58685,800
Mar 08, 20246.556.556.376.476.471,296,000
Mar 07, 20246.406.536.296.476.471,048,300
Mar 06, 20246.216.456.146.316.311,256,600
Mar 05, 20246.196.276.096.156.15599,600
Mar 04, 20245.996.145.916.106.10604,900
Mar 01, 20245.685.975.605.905.901,043,200
Feb 29, 20245.645.785.595.615.61781,800
Feb 28, 20245.515.605.515.525.52328,000
Feb 27, 20245.525.605.485.555.55781,700
Feb 26, 20245.945.945.275.515.511,418,000
Feb 23, 20246.226.285.976.026.02782,100
Feb 22, 20246.626.626.286.286.28365,900
Feb 21, 20246.476.666.296.656.65541,300
Feb 20, 20246.466.546.336.496.49382,600
Feb 16, 20246.346.516.326.466.46285,400
Feb 15, 20246.276.436.186.396.39398,500
Feb 14, 20246.216.306.106.246.24346,700
Feb 13, 20246.326.346.106.196.19589,900
Feb 12, 20246.396.506.336.436.43308,500
Feb 09, 20246.626.626.376.436.43322,600
Feb 08, 20246.686.686.526.596.59222,000
Feb 07, 20246.756.796.646.716.71293,500
Feb 06, 20246.716.796.576.786.78284,300
Feb 05, 20246.726.736.486.706.70454,600
Feb 02, 20246.646.846.616.796.79350,800
Feb 01, 20246.496.876.496.876.87435,200
Jan 31, 20246.596.786.416.446.44352,600
Jan 30, 20246.616.756.526.586.58264,300
Jan 29, 20246.546.666.496.606.60264,600
Jan 26, 20246.506.546.396.456.45390,400
Jan 25, 20246.626.656.416.516.51378,300
Jan 24, 20246.756.776.586.636.63354,500
Jan 23, 20246.556.646.496.616.61326,800
Jan 22, 20246.456.596.396.466.46273,800
Jan 19, 20246.506.506.336.476.47311,700
Jan 18, 20246.596.736.386.456.45200,900
Jan 17, 20246.476.556.396.526.52497,200
Jan 16, 20246.746.776.526.586.58400,900
Jan 15, 20246.886.956.776.856.85124,200
Jan 12, 20247.177.236.856.936.93524,500
Jan 11, 20246.977.026.806.906.90920,100
Jan 10, 20246.757.016.736.946.94669,200
Jan 09, 20246.356.866.356.816.811,143,600
Jan 08, 20246.166.276.146.216.21278,600
Jan 05, 20246.316.416.176.276.27284,700
Jan 04, 20246.386.386.256.326.32212,100
Jan 03, 20246.376.466.326.346.34378,400
Jan 02, 20246.506.596.456.526.52425,900
Dec 29, 20236.576.616.476.516.51325,700
Dec 28, 20236.666.746.596.626.62551,700
Dec 27, 20236.436.696.436.666.66471,600
Dec 22, 20236.396.566.286.476.47517,800
Dec 21, 20236.306.346.186.256.25374,100
Dec 20, 20236.316.406.196.216.21469,300
Dec 19, 20236.126.336.046.316.31450,600
Dec 18, 20236.016.146.016.106.10798,100
Dec 15, 20236.026.025.916.006.001,209,400
Dec 14, 20236.106.226.036.056.05621,200
Dec 13, 20235.386.045.336.046.04935,900
Dec 12, 20235.655.655.265.395.391,133,500
Dec 11, 20235.785.825.595.675.67419,300
Dec 08, 20235.775.895.695.855.85566,200
Dec 07, 20236.006.005.845.885.88509,200
Dec 06, 20235.995.995.825.945.94509,800
Dec 05, 20235.956.035.785.805.80479,300
Dec 04, 20236.056.055.876.006.00476,100
Dec 01, 20235.936.105.876.096.09555,100
Nov 30, 20235.965.985.835.945.94566,100
Nov 29, 20235.946.055.946.006.00520,500
Nov 28, 20235.655.955.515.945.941,020,900
Nov 27, 20235.475.945.435.595.592,940,400
Nov 24, 20235.375.445.305.335.33273,100
Nov 23, 20235.365.365.265.305.30154,500
Nov 22, 20235.385.415.285.315.31573,400
Nov 21, 20235.385.535.345.385.38492,000
Nov 20, 20235.285.335.215.245.24251,000
Nov 17, 20235.455.475.285.315.31344,800
Nov 16, 20235.245.485.245.405.40622,600
Nov 15, 20235.295.375.195.215.21482,200
Nov 14, 20234.875.304.815.215.211,143,100
Nov 13, 20234.714.874.714.724.72557,100
Nov 10, 20234.844.884.694.754.75555,500
Nov 09, 20234.945.054.874.904.90503,000
Nov 08, 20235.045.134.894.914.91544,300
Nov 07, 20235.045.154.975.085.08545,100
Nov 06, 20235.335.425.125.155.15474,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...