K92 Mining Inc. (KNTNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.44 | 5.65 | 5.35 | 5.63 | 5.63 | 123,800 |
| Apr 24, 2024 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | 141,500 |
| Apr 23, 2024 | 5.36 | 5.54 | 5.35 | 5.46 | 5.46 | 87,800 |
| Apr 22, 2024 | 5.52 | 5.52 | 5.18 | 5.35 | 5.35 | 121,600 |
| Apr 19, 2024 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 137,700 |
| Apr 18, 2024 | 5.23 | 5.52 | 5.23 | 5.50 | 5.50 | 139,800 |
| Apr 17, 2024 | 5.21 | 5.57 | 5.21 | 5.42 | 5.42 | 184,300 |
| Apr 16, 2024 | 5.27 | 5.50 | 5.15 | 5.46 | 5.46 | 238,500 |
| Apr 15, 2024 | 5.30 | 5.30 | 5.05 | 5.24 | 5.24 | 105,300 |
| Apr 12, 2024 | 5.36 | 5.56 | 5.18 | 5.22 | 5.22 | 167,700 |
| Apr 11, 2024 | 5.12 | 5.34 | 5.12 | 5.31 | 5.31 | 69,500 |
| Apr 10, 2024 | 5.48 | 5.48 | 5.18 | 5.20 | 5.20 | 193,300 |
| Apr 09, 2024 | 5.30 | 5.45 | 5.24 | 5.43 | 5.43 | 257,300 |
| Apr 08, 2024 | 5.29 | 5.47 | 5.20 | 5.29 | 5.29 | 156,200 |
| Apr 05, 2024 | 5.06 | 5.28 | 5.05 | 5.27 | 5.27 | 91,600 |
| Apr 04, 2024 | 5.16 | 5.19 | 5.03 | 5.12 | 5.12 | 85,400 |
| Apr 03, 2024 | 5.15 | 5.25 | 4.74 | 5.16 | 5.16 | 151,700 |
| Apr 02, 2024 | 4.85 | 5.07 | 4.71 | 4.99 | 4.99 | 245,100 |
| Apr 01, 2024 | 4.72 | 4.75 | 4.59 | 4.68 | 4.68 | 201,500 |
| Mar 28, 2024 | 4.66 | 4.73 | 4.57 | 4.66 | 4.66 | 226,400 |
| Mar 27, 2024 | 4.54 | 4.72 | 4.54 | 4.62 | 4.62 | 95,300 |
| Mar 26, 2024 | 4.62 | 4.74 | 4.56 | 4.56 | 4.56 | 129,100 |
| Mar 25, 2024 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 196,500 |
| Mar 22, 2024 | 4.69 | 4.72 | 4.53 | 4.55 | 4.55 | 46,200 |
| Mar 21, 2024 | 4.74 | 4.92 | 4.70 | 4.72 | 4.72 | 73,200 |
| Mar 20, 2024 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 102,100 |
| Mar 19, 2024 | 4.65 | 4.65 | 4.40 | 4.42 | 4.42 | 663,400 |
| Mar 18, 2024 | 4.75 | 4.76 | 4.66 | 4.70 | 4.70 | 69,200 |
| Mar 15, 2024 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | 97,400 |
| Mar 14, 2024 | 5.01 | 5.05 | 4.82 | 4.82 | 4.82 | 104,000 |
| Mar 13, 2024 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | 124,600 |
| Mar 12, 2024 | 4.79 | 5.00 | 4.74 | 4.99 | 4.99 | 56,300 |
| Mar 11, 2024 | 4.80 | 4.92 | 4.75 | 4.88 | 4.88 | 82,800 |
| Mar 08, 2024 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | 158,500 |
| Mar 07, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 73,200 |
| Mar 06, 2024 | 4.53 | 4.79 | 4.53 | 4.68 | 4.68 | 87,000 |
| Mar 05, 2024 | 4.50 | 4.61 | 4.49 | 4.53 | 4.53 | 84,100 |
| Mar 04, 2024 | 4.30 | 4.53 | 4.30 | 4.49 | 4.49 | 63,100 |
| Mar 01, 2024 | 4.46 | 4.46 | 4.11 | 4.35 | 4.35 | 66,300 |
| Feb 29, 2024 | 4.12 | 4.25 | 4.06 | 4.18 | 4.18 | 72,900 |
| Feb 28, 2024 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 105,600 |
| Feb 27, 2024 | 4.32 | 4.32 | 4.05 | 4.10 | 4.10 | 90,500 |
| Feb 26, 2024 | 4.43 | 4.46 | 3.90 | 4.08 | 4.08 | 390,700 |
| Feb 23, 2024 | 4.62 | 4.65 | 4.44 | 4.45 | 4.45 | 135,500 |
| Feb 22, 2024 | 4.88 | 4.89 | 4.67 | 4.68 | 4.68 | 44,800 |
| Feb 21, 2024 | 4.80 | 4.93 | 4.67 | 4.93 | 4.93 | 67,800 |
| Feb 20, 2024 | 5.03 | 5.03 | 4.69 | 4.80 | 4.80 | 58,200 |
| Feb 16, 2024 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | 44,500 |
| Feb 15, 2024 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 105,400 |
| Feb 14, 2024 | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | 54,300 |
| Feb 13, 2024 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | 115,600 |
| Feb 12, 2024 | 4.57 | 4.84 | 4.57 | 4.83 | 4.83 | 23,600 |
| Feb 09, 2024 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | 74,500 |
| Feb 08, 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | 66,900 |
| Feb 07, 2024 | 5.02 | 5.03 | 4.93 | 4.97 | 4.97 | 23,400 |
| Feb 06, 2024 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 37,800 |
| Feb 05, 2024 | 5.00 | 5.02 | 4.79 | 4.95 | 4.95 | 47,100 |
| Feb 02, 2024 | 5.05 | 5.11 | 4.92 | 5.04 | 5.04 | 81,400 |
| Feb 01, 2024 | 4.96 | 5.12 | 4.90 | 5.11 | 5.11 | 110,600 |
| Jan 31, 2024 | 4.97 | 5.05 | 4.78 | 4.78 | 4.78 | 78,500 |
| Jan 30, 2024 | 4.88 | 5.03 | 4.86 | 4.95 | 4.95 | 24,300 |
| Jan 29, 2024 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | 79,000 |
| Jan 26, 2024 | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | 20,100 |
| Jan 25, 2024 | 4.88 | 4.90 | 4.75 | 4.84 | 4.84 | 128,800 |
| Jan 24, 2024 | 5.01 | 5.05 | 4.80 | 4.91 | 4.91 | 194,800 |
| Jan 23, 2024 | 4.85 | 4.92 | 4.81 | 4.91 | 4.91 | 35,800 |
| Jan 22, 2024 | 4.81 | 4.87 | 4.77 | 4.82 | 4.82 | 99,200 |
| Jan 19, 2024 | 4.80 | 4.83 | 4.71 | 4.83 | 4.83 | 50,000 |
| Jan 18, 2024 | 4.81 | 4.81 | 4.73 | 4.78 | 4.78 | 42,000 |
| Jan 17, 2024 | 4.77 | 4.83 | 4.73 | 4.83 | 4.83 | 73,700 |
| Jan 16, 2024 | 5.10 | 5.10 | 4.84 | 4.88 | 4.88 | 70,700 |
| Jan 12, 2024 | 5.17 | 5.41 | 5.11 | 5.15 | 5.15 | 105,600 |
| Jan 11, 2024 | 5.19 | 5.23 | 5.07 | 5.17 | 5.17 | 139,200 |
| Jan 10, 2024 | 5.12 | 5.24 | 5.05 | 5.19 | 5.19 | 183,900 |
| Jan 09, 2024 | 4.70 | 5.11 | 4.70 | 5.10 | 5.10 | 262,600 |
| Jan 08, 2024 | 4.64 | 4.84 | 4.62 | 4.69 | 4.69 | 33,900 |
| Jan 05, 2024 | 4.64 | 4.81 | 4.62 | 4.69 | 4.69 | 47,200 |
| Jan 04, 2024 | 4.73 | 4.77 | 4.69 | 4.72 | 4.72 | 18,200 |
| Jan 03, 2024 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 99,000 |
| Jan 02, 2024 | 4.88 | 4.93 | 4.87 | 4.88 | 4.88 | 47,800 |
| Dec 29, 2023 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | 107,100 |
| Dec 28, 2023 | 5.05 | 5.10 | 4.98 | 5.03 | 5.03 | 121,300 |
| Dec 27, 2023 | 4.92 | 5.06 | 4.90 | 5.02 | 5.02 | 166,700 |
| Dec 26, 2023 | 4.86 | 4.92 | 4.82 | 4.92 | 4.92 | 41,400 |
| Dec 22, 2023 | 4.68 | 4.96 | 4.68 | 4.90 | 4.90 | 194,600 |
| Dec 21, 2023 | 4.53 | 4.75 | 4.53 | 4.70 | 4.70 | 62,000 |
| Dec 20, 2023 | 4.75 | 4.79 | 4.64 | 4.64 | 4.64 | 87,600 |
| Dec 19, 2023 | 4.57 | 4.73 | 4.55 | 4.73 | 4.73 | 110,500 |
| Dec 18, 2023 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | 82,300 |
| Dec 15, 2023 | 4.48 | 4.53 | 4.42 | 4.48 | 4.48 | 214,000 |
| Dec 14, 2023 | 4.46 | 4.62 | 4.42 | 4.53 | 4.53 | 212,500 |
| Dec 13, 2023 | 3.99 | 4.46 | 3.98 | 4.46 | 4.46 | 148,400 |
| Dec 12, 2023 | 4.11 | 4.15 | 3.88 | 3.98 | 3.98 | 164,800 |
| Dec 11, 2023 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | 56,800 |
| Dec 08, 2023 | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | 70,600 |
| Dec 07, 2023 | 4.40 | 4.46 | 4.30 | 4.33 | 4.33 | 73,600 |
| Dec 06, 2023 | 4.35 | 4.39 | 4.28 | 4.37 | 4.37 | 100,600 |
| Dec 05, 2023 | 4.45 | 4.45 | 4.27 | 4.27 | 4.27 | 75,200 |
| Dec 04, 2023 | 4.47 | 4.60 | 4.35 | 4.45 | 4.45 | 79,000 |
| Dec 01, 2023 | 4.36 | 4.51 | 4.35 | 4.51 | 4.51 | 173,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.