Canada markets close in 4 hours 47 minutes

K92 Mining Inc. (KNTNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.05-0.19 (-3.72%)
As of 10:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20205.385.465.035.055.05179,303
Sep. 25, 2020------
Sep. 24, 20204.755.214.614.974.97545,595
Sep. 23, 20204.985.394.945.045.04598,853
Sep. 22, 20205.575.645.345.445.44179,676
Sep. 21, 20205.805.825.375.605.60382,120
Sep. 18, 20206.276.275.406.066.06703,622
Sep. 17, 20205.686.205.686.046.04169,609
Sep. 16, 20206.426.425.806.156.15158,633
Sep. 15, 20206.296.295.986.116.1192,739
Sep. 14, 20206.006.395.946.066.06249,604
Sep. 11, 20205.665.995.665.955.95214,307
Sep. 10, 20206.086.345.795.805.80262,783
Sep. 09, 20205.696.105.696.086.08152,764
Sep. 08, 20206.006.075.555.985.98196,675
Sep. 04, 20205.726.175.726.116.11384,045
Sep. 03, 20206.456.495.826.086.08550,688
Sep. 02, 20206.156.506.046.456.45531,689
Sep. 01, 20206.076.145.956.146.14387,794
Aug. 31, 20206.166.165.905.955.95424,071
Aug. 28, 20205.745.895.655.875.87427,083
Aug. 27, 20205.555.615.255.595.59347,441
Aug. 26, 20204.745.334.745.305.30247,329
Aug. 25, 20204.865.104.865.065.06192,854
Aug. 24, 20205.405.405.095.125.12215,701
Aug. 21, 20205.015.225.015.165.16106,749
Aug. 20, 20204.935.294.935.265.26254,284
Aug. 19, 20205.405.404.895.165.16335,148
Aug. 18, 20205.805.805.265.275.27275,579
Aug. 17, 20205.475.485.055.465.46579,538
Aug. 14, 20205.415.415.005.255.25211,751
Aug. 13, 20205.005.274.935.175.17350,039
Aug. 12, 20204.905.024.714.884.88477,725
Aug. 11, 20204.825.004.204.714.71690,521
Aug. 10, 20205.095.254.915.085.08261,482
Aug. 07, 20205.235.234.905.095.09404,969
Aug. 06, 20205.145.214.765.185.18463,652
Aug. 05, 20205.005.124.865.075.07537,702
Aug. 04, 20204.664.824.514.804.80428,190
Aug. 03, 20204.554.784.384.524.52159,302
Jul. 31, 20204.574.634.454.554.55291,128
Jul. 30, 20204.524.524.274.394.39190,195
Jul. 29, 20204.604.634.364.454.45359,495
Jul. 28, 20204.484.554.234.554.55529,851
Jul. 27, 20204.184.334.084.194.19479,009
Jul. 24, 20203.814.143.784.074.07148,361
Jul. 23, 20203.934.203.934.004.00429,090
Jul. 22, 20204.284.284.104.234.23330,292
Jul. 21, 20204.184.204.064.094.09263,332
Jul. 20, 20204.244.243.944.004.00555,010
Jul. 17, 20203.613.953.613.943.94470,941
Jul. 16, 20203.743.743.553.633.63383,430
Jul. 15, 20203.423.643.353.623.62320,155
Jul. 14, 20203.153.453.023.393.39248,241
Jul. 13, 20203.303.543.223.263.26306,484
Jul. 10, 20203.493.553.453.493.49180,442
Jul. 09, 20203.453.613.403.593.59307,206
Jul. 08, 20203.483.623.293.523.52439,684
Jul. 07, 20203.373.373.073.363.36285,321
Jul. 06, 20203.003.292.983.193.19508,375
Jul. 02, 20202.903.022.862.972.97291,879
Jul. 01, 20203.003.002.832.942.9496,517
Jun. 30, 20202.762.962.722.932.93354,200
Jun. 29, 20202.732.862.732.792.79184,999
Jun. 26, 20202.802.912.762.782.78104,342
Jun. 25, 20202.812.832.752.802.80105,953
Jun. 24, 20202.763.002.762.842.8476,683
Jun. 23, 20202.853.072.852.932.93185,802
Jun. 22, 20202.892.962.842.932.93219,705
Jun. 19, 20202.652.902.652.892.89251,311
Jun. 18, 20202.882.882.702.702.7085,933
Jun. 17, 20202.782.802.712.742.74115,258
Jun. 16, 20202.592.752.592.662.66173,369
Jun. 15, 20202.702.702.502.692.69136,271
Jun. 12, 20202.942.942.672.702.70193,528
Jun. 11, 20202.973.002.692.722.72327,116
Jun. 10, 20202.762.982.762.972.97233,482
Jun. 09, 20202.802.842.782.802.80178,876
Jun. 08, 20202.682.822.652.782.78183,711
Jun. 05, 20202.712.832.612.692.69279,750
Jun. 04, 20202.722.852.722.802.80176,124
Jun. 03, 20202.782.862.732.752.75223,457
Jun. 02, 20202.972.992.822.892.89118,296
Jun. 01, 20203.093.092.782.952.95252,358
May 29, 20202.792.952.792.922.92163,289
May 28, 20202.802.962.782.862.86125,937
May 27, 20202.702.882.612.852.85304,017
May 26, 20202.903.012.702.752.75358,934
May 22, 20202.692.992.692.932.93223,098
May 21, 20202.793.102.722.882.88417,494
May 20, 20203.063.152.852.992.99572,086
May 19, 20202.812.982.782.952.95359,902
May 18, 20202.812.822.692.802.80284,804
May 15, 20202.712.792.642.772.77412,471
May 14, 20202.352.672.352.652.65371,938
May 13, 20202.742.742.422.532.53228,754
May 12, 20202.492.632.492.512.51130,229
May 11, 20202.692.702.532.552.55273,260
May 08, 20202.802.802.502.692.69236,487
May 07, 20202.622.692.452.652.65374,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...