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

K92 Mining Inc (TSX: KNT )

8.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.