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

K92 Mining Inc (TSX: KNT )

7.650 +0.080 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2021 8.540 8.540 8.310 8.370 234,817 -0.24(-2.79%)
May 28, 2021 8.460 8.660 8.440 8.610 1,209,093 +0.09(+1.06%)
May 27, 2021 8.560 8.700 8.440 8.520 4,608,519 -0.04(-0.47%)
May 26, 2021 8.820 8.900 8.450 8.560 726,542 -0.13(-1.50%)
May 25, 2021 8.450 8.730 8.310 8.690 1,515,175 +0.24(+2.84%)
May 21, 2021 8.450 8.450 8.450 0 +0.10(+1.20%)
May 20, 2021 8.230 8.400 8.100 8.350 941,571 +0.25(+3.09%)
May 19, 2021 8.090 8.390 7.960 8.100 976,666 -0.09(-1.10%)
May 18, 2021 8.190 8.210 7.940 8.190 754,929 +0.13(+1.61%)
May 17, 2021 7.500 8.210 7.500 8.060 1,960,183 +0.55(+7.32%)
May 14, 2021 7.520 7.710 7.170 7.510 906,007 -0.16(-2.09%)
May 13, 2021 7.670 7.790 7.520 7.670 835,886 -0.06(-0.78%)
May 12, 2021 7.820 7.920 7.700 7.730 509,924 -0.13(-1.65%)
May 11, 2021 7.760 7.880 7.600 7.860 461,804 -0.09(-1.13%)
May 10, 2021 8.080 8.200 7.950 7.950 676,002 -0.03(-0.38%)
May 07, 2021 8.030 8.090 7.890 7.980 404,611 +0.07(+0.88%)
May 06, 2021 7.980 8.090 7.850 7.910 772,521 +0.00(+0.00%)
May 05, 2021 8.120 8.120 7.910 7.910 701,763 -0.14(-1.74%)
May 04, 2021 8.200 8.340 7.940 8.050 449,962 -0.25(-3.01%)
May 03, 2021 8.080 8.300 8.030 8.300 699,574 +0.28(+3.49%)
Apr 30, 2021 7.960 8.090 7.900 8.020 562,458 +0.02(+0.25%)
Apr 29, 2021 7.890 8.020 7.740 8.000 421,456 +0.01(+0.13%)
Apr 28, 2021 7.700 8.030 7.660 7.990 685,737 +0.20(+2.57%)
Apr 27, 2021 7.870 8.110 7.770 7.790 1,297,808 -0.08(-1.02%)
Apr 26, 2021 7.810 7.890 7.690 7.870 541,017 +0.06(+0.77%)
Apr 23, 2021 7.910 8.120 7.750 7.810 523,427 -0.02(-0.26%)
Apr 22, 2021 7.770 7.910 7.710 7.830 745,486 +0.04(+0.51%)
Apr 21, 2021 7.680 7.800 7.540 7.790 711,464 +0.13(+1.70%)
Apr 20, 2021 7.500 7.660 7.430 7.660 559,985 +0.16(+2.13%)
Apr 19, 2021 7.690 7.720 7.460 7.500 321,321 -0.18(-2.34%)
Apr 16, 2021 7.720 7.740 7.530 7.680 266,781 -0.07(-0.90%)
Apr 15, 2021 7.670 7.860 7.570 7.750 434,156 +0.30(+4.03%)
Apr 14, 2021 7.340 7.600 7.320 7.450 375,937 +0.04(+0.54%)
Apr 13, 2021 7.290 7.450 7.280 7.410 296,353 +0.18(+2.49%)
Apr 12, 2021 7.400 7.460 7.210 7.230 391,967 -0.11(-1.50%)
Apr 09, 2021 7.000 7.460 7.000 7.340 660,791 +0.22(+3.09%)
Apr 08, 2021 6.880 7.180 6.870 7.120 413,779 +0.28(+4.09%)
Apr 07, 2021 6.820 6.860 6.740 6.840 417,475 -0.08(-1.16%)
Apr 06, 2021 6.750 6.950 6.670 6.920 445,797 +0.22(+3.28%)
Apr 05, 2021 6.790 6.800 6.630 6.700 324,636 -0.07(-1.03%)
Apr 01, 2021 6.770 6.770 6.770 0 +0.42(+6.61%)
Mar 31, 2021 6.090 6.440 6.040 6.350 493,406 +0.28(+4.61%)
Mar 30, 2021 6.240 6.280 5.970 6.070 1,250,391 -0.26(-4.11%)
Mar 29, 2021 6.720 6.750 6.290 6.330 1,022,598 -0.44(-6.50%)
Mar 26, 2021 6.560 6.820 6.530 6.770 282,194 +0.19(+2.89%)
Mar 25, 2021 6.470 6.620 6.440 6.580 309,811 +0.11(+1.70%)
Mar 24, 2021 6.460 6.600 6.360 6.470 562,947 +0.06(+0.94%)
Mar 23, 2021 6.740 6.840 6.390 6.410 659,834 -0.33(-4.90%)
Mar 22, 2021 6.690 6.780 6.450 6.740 460,168 +0.08(+1.20%)
Mar 19, 2021 6.520 6.710 6.340 6.660 1,879,548 +0.16(+2.46%)
Mar 18, 2021 6.520 6.640 6.370 6.500 873,082 -0.20(-2.99%)
Mar 17, 2021 6.420 6.800 6.260 6.700 815,277 +0.21(+3.24%)
Mar 16, 2021 6.820 6.870 6.470 6.490 647,254 -0.28(-4.14%)
Mar 15, 2021 6.420 6.830 6.380 6.770 932,566 +0.52(+8.32%)
Mar 12, 2021 5.940 6.310 5.930 6.250 920,571 +0.13(+2.12%)
Mar 11, 2021 6.170 6.270 5.870 6.120 946,531 +0.06(+0.99%)
Mar 10, 2021 6.160 6.160 5.980 6.060 470,862 -0.06(-0.98%)
Mar 09, 2021 6.260 6.350 5.980 6.120 903,465 +0.27(+4.62%)
Mar 08, 2021 5.900 6.170 5.820 5.850 606,575 -0.11(-1.85%)
Mar 05, 2021 5.890 6.080 5.810 5.960 951,054 +0.19(+3.29%)
Mar 04, 2021 6.220 6.270 5.770 5.770 1,243,187 -0.44(-7.09%)
Mar 03, 2021 6.080 6.330 5.860 6.210 911,308 +0.01(+0.16%)
Mar 02, 2021 6.100 6.260 6.050 6.200 889,292 +0.15(+2.48%)
Mar 01, 2021 6.420 6.420 5.960 6.050 790,764 -0.31(-4.87%)
Feb 26, 2021 6.080 6.380 5.800 6.360 1,588,231 +0.21(+3.41%)
Feb 25, 2021 6.670 6.750 6.140 6.150 2,111,439 -0.55(-8.21%)
Feb 24, 2021 6.590 6.950 6.500 6.700 1,000,459 +0.08(+1.21%)
Feb 23, 2021 6.850 6.920 6.520 6.620 525,363 -0.34(-4.89%)
Feb 22, 2021 6.660 7.010 6.660 6.960 1,170,154 +0.40(+6.10%)
Feb 19, 2021 6.750 6.800 6.550 6.560 511,747 -0.16(-2.38%)
Feb 18, 2021 6.970 7.050 6.670 6.720 829,152 -0.20(-2.89%)
Feb 17, 2021 6.670 6.970 6.510 6.920 1,231,927 +0.09(+1.32%)
Feb 16, 2021 7.110 7.220 6.770 6.830 1,761,110 -0.63(-8.45%)
Feb 12, 2021 7.460 7.460 7.460 0 -0.30(-3.87%)
Feb 11, 2021 7.970 8.000 7.750 7.760 499,131 -0.15(-1.90%)
Feb 10, 2021 8.160 8.390 7.870 7.910 634,422 -0.34(-4.12%)
Feb 09, 2021 8.470 8.480 8.130 8.250 862,099 -0.27(-3.17%)
Feb 08, 2021 8.860 8.940 8.440 8.520 918,615 -0.22(-2.52%)
Feb 05, 2021 8.800 8.950 8.630 8.740 558,344 -0.06(-0.68%)
Feb 04, 2021 8.600 8.920 8.550 8.800 659,143 -0.12(-1.35%)
Feb 03, 2021 8.950 8.950 8.650 8.920 513,617 +0.00(+0.00%)
Feb 02, 2021 8.610 8.920 8.490 8.920 641,263 +0.02(+0.22%)
Feb 01, 2021 8.770 8.950 8.620 8.900 703,935 +0.32(+3.73%)
Jan 29, 2021 8.610 8.870 8.470 8.580 804,792 +0.10(+1.18%)
Jan 28, 2021 8.200 8.570 8.190 8.480 718,300 +0.20(+2.42%)
Jan 27, 2021 8.380 8.390 8.040 8.280 628,298 -0.12(-1.43%)
Jan 26, 2021 8.440 8.580 8.310 8.400 813,576 +0.14(+1.69%)
Jan 25, 2021 8.260 8.420 8.140 8.260 494,836 +0.05(+0.61%)
Jan 22, 2021 8.100 8.230 7.930 8.210 294,286 +0.00(+0.00%)
Jan 21, 2021 8.050 8.230 7.900 8.210 619,298 +0.05(+0.61%)
Jan 20, 2021 7.970 8.190 7.890 8.160 634,972 +0.31(+3.95%)
Jan 19, 2021 8.030 8.040 7.810 7.850 192,682 -0.12(-1.51%)
Jan 18, 2021 7.990 8.040 7.890 7.970 102,202 -0.07(-0.87%)
Jan 15, 2021 8.000 8.130 7.840 8.040 483,120 +0.05(+0.63%)
Jan 14, 2021 7.930 8.150 7.910 7.990 471,272 -0.07(-0.87%)
Jan 13, 2021 8.100 8.220 7.960 8.060 815,447 -0.02(-0.25%)
Jan 12, 2021 7.900 8.080 7.700 8.080 477,255 +0.21(+2.67%)
Jan 11, 2021 7.600 7.900 7.580 7.870 578,464 +0.02(+0.25%)
Jan 08, 2021 7.900 7.920 7.690 7.850 931,815 -0.18(-2.24%)
Jan 07, 2021 8.100 8.110 7.920 8.030 531,557 +0.00(+0.00%)
Jan 06, 2021 8.200 8.200 7.790 8.030 496,648 -0.20(-2.43%)
Jan 05, 2021 8.170 8.240 7.970 8.230 458,884 +0.06(+0.73%)
Jan 04, 2021 7.850 8.260 7.850 8.170 1,080,176 +0.56(+7.36%)
Dec 31, 2020 7.610 7.610 7.610 0 -0.15(-1.93%)
Dec 30, 2020 7.440 7.800 7.370 7.760 548,517 +0.47(+6.45%)
Dec 29, 2020 7.390 7.440 7.190 7.290 265,936 -0.16(-2.15%)
Dec 24, 2020 7.450 7.450 7.450 0 +0.06(+0.81%)
Dec 23, 2020 7.100 7.430 7.100 7.390 308,617 +0.31(+4.38%)
Dec 22, 2020 7.230 7.260 7.030 7.080 247,703 -0.15(-2.07%)
Dec 21, 2020 7.350 7.370 7.170 7.230 457,032 -0.02(-0.28%)
Dec 18, 2020 7.300 7.400 7.100 7.250 1,413,968 -0.09(-1.23%)
Dec 17, 2020 7.210 7.370 6.990 7.340 615,546 +0.25(+3.53%)
Dec 16, 2020 7.150 7.200 6.850 7.090 645,176 +0.06(+0.85%)
Dec 15, 2020 7.230 7.300 6.920 7.030 758,055 -0.04(-0.57%)
Dec 14, 2020 7.450 7.700 7.040 7.070 521,332 -0.25(-3.42%)
Dec 11, 2020 7.610 7.700 7.280 7.320 699,200 -0.36(-4.69%)
Dec 10, 2020 7.850 7.940 7.480 7.680 458,346 -0.14(-1.79%)
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.