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 17, 2024 7.890 8.100 7.820 8.080 518,014 +0.28(+3.59%)
May 16, 2024 7.830 7.860 7.760 7.800 405,234 -0.13(-1.64%)
May 15, 2024 7.910 8.030 7.790 7.930 283,497 +0.09(+1.15%)
May 14, 2024 7.800 8.030 7.730 7.840 665,720 +0.12(+1.55%)
May 13, 2024 7.970 8.060 7.530 7.720 914,056 -0.30(-3.74%)
May 10, 2024 8.000 8.050 7.880 8.020 931,199 +0.07(+0.88%)
May 09, 2024 7.820 7.950 7.780 7.950 368,115 +0.11(+1.40%)
May 08, 2024 7.720 7.930 7.680 7.840 411,107 +0.01(+0.13%)
May 07, 2024 7.610 7.840 7.560 7.830 528,796 +0.17(+2.22%)
May 06, 2024 7.450 7.720 7.450 7.660 463,845 +0.36(+4.93%)
May 03, 2024 7.350 7.400 7.210 7.300 346,246 -0.01(-0.14%)
May 02, 2024 7.290 7.420 7.130 7.310 573,243 -0.05(-0.68%)
May 01, 2024 7.350 7.570 7.300 7.360 558,395 +0.04(+0.55%)
Apr 30, 2024 7.430 7.560 7.300 7.320 572,518 -0.32(-4.19%)
Apr 29, 2024 7.790 7.810 7.520 7.640 560,611 -0.09(-1.16%)
Apr 26, 2024 7.810 7.810 7.600 7.730 487,088 +0.04(+0.52%)
Apr 25, 2024 7.450 7.740 7.340 7.690 743,263 +0.25(+3.36%)
Apr 24, 2024 7.500 7.590 7.360 7.440 793,576 -0.02(-0.27%)
Apr 23, 2024 7.240 7.580 7.230 7.460 852,113 +0.12(+1.63%)
Apr 22, 2024 7.240 7.440 7.220 7.340 859,994 -0.33(-4.30%)
Apr 19, 2024 7.530 7.670 7.490 7.670 358,980 +0.09(+1.19%)
Apr 18, 2024 7.570 7.600 7.400 7.580 598,514 +0.10(+1.34%)
Apr 17, 2024 7.600 7.670 7.390 7.480 840,361 -0.07(-0.93%)
Apr 16, 2024 7.090 7.620 7.070 7.550 989,959 +0.30(+4.14%)
Apr 15, 2024 7.260 7.280 6.940 7.250 749,530 +0.03(+0.42%)
Apr 12, 2024 7.410 7.670 7.120 7.220 1,033,840 -0.04(-0.55%)
Apr 11, 2024 7.170 7.290 7.100 7.260 367,115 +0.14(+1.97%)
Apr 10, 2024 7.220 7.270 7.040 7.120 651,491 -0.24(-3.26%)
Apr 09, 2024 7.280 7.400 7.110 7.360 961,102 +0.20(+2.79%)
Apr 08, 2024 7.350 7.440 7.080 7.160 539,278 +0.02(+0.28%)
Apr 05, 2024 6.910 7.180 6.830 7.140 793,563 +0.19(+2.73%)
Apr 04, 2024 6.950 7.000 6.750 6.950 929,090 +0.00(+0.00%)
Apr 03, 2024 6.700 7.100 6.640 6.950 1,552,073 +0.21(+3.12%)
Apr 02, 2024 6.800 6.880 6.390 6.740 1,457,445 +0.37(+5.81%)
Apr 01, 2024 6.390 6.460 6.230 6.370 955,204 +0.07(+1.11%)
Mar 28, 2024 6.300 0 +0.02(+0.32%)
Mar 27, 2024 6.230 6.400 6.150 6.280 944,173 +0.10(+1.62%)
Mar 26, 2024 6.400 6.420 6.180 6.180 938,877 -0.09(-1.44%)
Mar 25, 2024 6.230 6.430 6.230 6.270 729,250 +0.09(+1.46%)
Mar 22, 2024 6.320 6.410 6.150 6.180 565,036 -0.18(-2.83%)
Mar 21, 2024 6.350 6.630 6.350 6.360 1,179,464 +0.05(+0.79%)
Mar 20, 2024 5.990 6.370 5.980 6.310 640,032 +0.31(+5.17%)
Mar 19, 2024 6.190 6.250 5.960 6.000 871,208 -0.35(-5.51%)
Mar 18, 2024 6.430 6.430 6.280 6.350 512,663 -0.09(-1.40%)
Mar 15, 2024 6.550 6.620 6.430 6.440 1,447,103 -0.11(-1.68%)
Mar 14, 2024 6.790 6.840 6.520 6.550 493,965 -0.29(-4.24%)
Mar 13, 2024 6.750 6.940 6.630 6.840 905,131 +0.09(+1.33%)
Mar 12, 2024 6.410 6.750 6.400 6.750 703,337 +0.17(+2.58%)
Mar 11, 2024 6.480 6.660 6.380 6.580 685,833 +0.11(+1.70%)
Mar 08, 2024 6.550 6.550 6.370 6.470 1,295,981 +0.00(+0.00%)
Mar 07, 2024 6.400 6.530 6.290 6.470 1,048,327 +0.16(+2.54%)
Mar 06, 2024 6.210 6.450 6.140 6.310 1,256,599 +0.16(+2.60%)
Mar 05, 2024 6.190 6.270 6.090 6.150 599,646 +0.05(+0.82%)
Mar 04, 2024 5.990 6.140 5.910 6.100 604,853 +0.20(+3.39%)
Mar 01, 2024 5.680 5.970 5.600 5.900 1,043,213 +0.29(+5.17%)
Feb 29, 2024 5.640 5.780 5.590 5.610 781,808 +0.09(+1.63%)
Feb 28, 2024 5.510 5.600 5.510 5.520 328,014 -0.03(-0.54%)
Feb 27, 2024 5.520 5.600 5.480 5.550 781,694 +0.04(+0.73%)
Feb 26, 2024 5.940 5.940 5.270 5.510 1,418,021 -0.51(-8.47%)
Feb 23, 2024 6.220 6.280 5.970 6.020 782,120 -0.26(-4.14%)
Feb 22, 2024 6.620 6.620 6.280 6.280 365,891 -0.37(-5.56%)
Feb 21, 2024 6.470 6.660 6.290 6.650 541,300 +0.16(+2.47%)
Feb 20, 2024 6.460 6.540 6.330 6.490 382,620 +0.03(+0.46%)
Feb 16, 2024 6.460 0 +0.07(+1.10%)
Feb 15, 2024 6.270 6.430 6.180 6.390 398,533 +0.15(+2.40%)
Feb 14, 2024 6.210 6.300 6.100 6.240 346,681 +0.05(+0.81%)
Feb 13, 2024 6.320 6.340 6.100 6.190 589,927 -0.24(-3.73%)
Feb 12, 2024 6.390 6.500 6.330 6.430 308,498 +0.00(+0.00%)
Feb 09, 2024 6.620 6.620 6.370 6.430 322,605 -0.16(-2.43%)
Feb 08, 2024 6.680 6.680 6.520 6.590 221,981 -0.12(-1.79%)
Feb 07, 2024 6.750 6.790 6.640 6.710 293,528 -0.07(-1.03%)
Feb 06, 2024 6.710 6.790 6.580 6.780 284,287 +0.08(+1.19%)
Feb 05, 2024 6.720 6.730 6.480 6.700 454,573 -0.09(-1.33%)
Feb 02, 2024 6.640 6.840 6.610 6.790 350,773 -0.08(-1.16%)
Feb 01, 2024 6.490 6.870 6.490 6.870 435,193 +0.43(+6.68%)
Jan 31, 2024 6.590 6.780 6.410 6.440 352,600 -0.14(-2.13%)
Jan 30, 2024 6.610 6.750 6.520 6.580 264,301 -0.02(-0.30%)
Jan 29, 2024 6.540 6.660 6.490 6.600 264,574 +0.15(+2.33%)
Jan 26, 2024 6.500 6.540 6.390 6.450 390,358 -0.06(-0.92%)
Jan 25, 2024 6.620 6.650 6.410 6.510 378,264 -0.12(-1.81%)
Jan 24, 2024 6.750 6.770 6.580 6.630 354,477 +0.02(+0.30%)
Jan 23, 2024 6.550 6.640 6.490 6.610 326,813 +0.15(+2.32%)
Jan 22, 2024 6.450 6.590 6.390 6.460 273,791 -0.01(-0.15%)
Jan 19, 2024 6.500 6.500 6.330 6.470 311,678 +0.02(+0.31%)
Jan 18, 2024 6.590 6.730 6.380 6.450 200,928 -0.07(-1.07%)
Jan 17, 2024 6.470 6.550 6.390 6.520 497,174 -0.06(-0.91%)
Jan 16, 2024 6.740 6.770 6.520 6.580 400,904 -0.27(-3.94%)
Jan 15, 2024 6.880 6.950 6.770 6.850 124,223 -0.08(-1.15%)
Jan 12, 2024 7.170 7.230 6.850 6.930 524,522 +0.03(+0.43%)
Jan 11, 2024 6.970 7.020 6.800 6.900 920,091 -0.04(-0.58%)
Jan 10, 2024 6.750 7.020 6.730 6.940 669,199 +0.13(+1.91%)
Jan 09, 2024 6.350 6.860 6.350 6.810 1,143,631 +0.60(+9.66%)
Jan 08, 2024 6.160 6.270 6.140 6.210 278,570 -0.06(-0.96%)
Jan 05, 2024 6.310 6.410 6.170 6.270 284,670 -0.05(-0.79%)
Jan 04, 2024 6.380 6.380 6.250 6.320 212,100 -0.02(-0.32%)
Jan 03, 2024 6.370 6.460 6.320 6.340 378,368 -0.18(-2.76%)
Jan 02, 2024 6.500 6.590 6.450 6.520 425,851 +0.01(+0.15%)
Dec 29, 2023 6.510 0 -0.11(-1.66%)
Dec 28, 2023 6.660 6.740 6.590 6.620 551,655 -0.04(-0.60%)
Dec 27, 2023 6.430 6.690 6.430 6.660 471,623 +0.19(+2.94%)
Dec 22, 2023 6.470 0 +0.22(+3.52%)
Dec 21, 2023 6.300 6.340 6.180 6.250 374,148 +0.04(+0.64%)
Dec 20, 2023 6.310 6.400 6.190 6.210 469,341 -0.10(-1.58%)
Dec 19, 2023 6.120 6.330 6.040 6.310 450,573 +0.21(+3.44%)
Dec 18, 2023 6.010 6.140 6.010 6.100 798,061 +0.10(+1.67%)
Dec 15, 2023 6.020 6.020 5.910 6.000 1,209,433 -0.05(-0.83%)
Dec 14, 2023 6.100 6.220 6.030 6.050 621,184 +0.01(+0.17%)
Dec 13, 2023 5.380 6.040 5.330 6.040 935,910 +0.65(+12.06%)
Dec 12, 2023 5.650 5.650 5.260 5.390 1,133,464 -0.28(-4.94%)
Dec 11, 2023 5.780 5.820 5.590 5.670 419,307 -0.18(-3.08%)
Dec 08, 2023 5.770 5.890 5.690 5.850 566,192 -0.03(-0.51%)
Dec 07, 2023 6.000 6.000 5.840 5.880 509,230 -0.06(-1.01%)
Dec 06, 2023 5.990 5.990 5.820 5.940 509,839 +0.14(+2.41%)
Dec 05, 2023 5.950 6.030 5.780 5.800 479,286 -0.20(-3.33%)
Dec 04, 2023 6.050 6.050 5.870 6.000 476,067 -0.09(-1.48%)
Dec 01, 2023 5.930 6.100 5.870 6.090 555,132 +0.15(+2.53%)
Nov 30, 2023 5.960 5.980 5.830 5.940 566,133 -0.06(-1.00%)
Nov 29, 2023 5.940 6.050 5.940 6.000 520,549 +0.06(+1.01%)
Nov 28, 2023 5.650 5.950 5.510 5.940 1,020,928 +0.35(+6.26%)
Nov 27, 2023 5.470 5.940 5.430 5.590 2,940,434 +0.26(+4.88%)
Nov 24, 2023 5.370 5.440 5.300 5.330 273,063 +0.03(+0.57%)
Nov 23, 2023 5.360 5.360 5.260 5.300 154,536 -0.01(-0.19%)
Nov 22, 2023 5.380 5.420 5.280 5.310 573,379 -0.07(-1.30%)
Nov 21, 2023 5.380 5.530 5.340 5.380 492,029 +0.14(+2.67%)
Nov 20, 2023 5.280 5.330 5.210 5.240 250,955 -0.07(-1.32%)
Nov 17, 2023 5.450 5.470 5.290 5.310 344,823 -0.09(-1.67%)
Nov 16, 2023 5.240 5.480 5.240 5.400 622,595 +0.19(+3.65%)
Nov 15, 2023 5.290 5.370 5.190 5.210 482,176 +0.00(+0.00%)
Nov 14, 2023 4.870 5.300 4.810 5.210 1,143,127 +0.49(+10.38%)
Nov 13, 2023 4.710 4.870 4.710 4.720 557,074 -0.03(-0.63%)
Nov 10, 2023 4.840 4.880 4.690 4.750 555,505 -0.15(-3.06%)
Nov 09, 2023 4.940 5.050 4.870 4.900 503,045 -0.01(-0.20%)
Nov 08, 2023 5.040 5.130 4.890 4.910 544,269 -0.17(-3.35%)
Nov 07, 2023 5.040 5.150 4.970 5.080 545,069 -0.07(-1.36%)
Nov 06, 2023 5.330 5.420 5.120 5.150 474,181 -0.22(-4.10%)
Nov 03, 2023 5.020 5.460 5.020 5.370 743,688 +0.40(+8.05%)
Nov 02, 2023 4.820 5.000 4.770 4.970 644,735 +0.21(+4.41%)
Nov 01, 2023 5.020 5.060 4.640 4.760 1,113,875 -0.24(-4.80%)
Oct 31, 2023 5.100 5.140 4.960 5.000 755,751 -0.11(-2.15%)
Oct 30, 2023 5.410 5.430 5.090 5.110 576,329 -0.30(-5.55%)
Oct 27, 2023 5.170 5.480 5.070 5.410 769,171 +0.25(+4.84%)
Oct 26, 2023 5.370 5.380 5.110 5.160 931,285 -0.23(-4.27%)
Oct 25, 2023 5.490 5.690 5.390 5.390 365,027 -0.14(-2.53%)
Oct 24, 2023 5.610 5.660 5.450 5.530 1,066,070 -0.13(-2.30%)
Oct 23, 2023 5.860 5.860 5.610 5.660 378,251 -0.22(-3.74%)
Oct 20, 2023 5.890 5.960 5.760 5.880 576,697 +0.00(+0.00%)
Oct 19, 2023 5.780 5.900 5.710 5.880 461,880 +0.08(+1.38%)
Oct 18, 2023 5.880 6.010 5.680 5.800 485,552 -0.01(-0.17%)
Oct 17, 2023 5.570 5.890 5.520 5.810 680,699 +0.22(+3.94%)
Oct 16, 2023 5.410 5.660 5.400 5.590 987,313 +0.14(+2.57%)
Oct 13, 2023 5.050 5.490 5.050 5.450 2,135,904 +0.62(+12.84%)
Oct 12, 2023 5.450 5.450 4.790 4.830 1,793,780 -0.69(-12.50%)
Oct 11, 2023 5.580 5.610 5.470 5.520 441,174 +0.00(+0.00%)
Oct 10, 2023 5.530 5.650 5.500 5.520 425,538 +0.08(+1.47%)
Oct 06, 2023 5.440 0 +0.03(+0.55%)
Oct 05, 2023 5.340 5.410 5.260 5.410 327,351 +0.09(+1.69%)
Oct 04, 2023 5.600 5.620 5.230 5.320 692,375 -0.28(-5.00%)
Oct 03, 2023 5.620 5.680 5.550 5.600 587,520 -0.02(-0.36%)
Oct 02, 2023 5.690 5.720 5.610 5.620 406,234 -0.15(-2.60%)
Sep 29, 2023 5.830 5.830 5.680 5.770 605,333 +0.04(+0.70%)
Sep 28, 2023 5.750 5.800 5.610 5.730 614,528 -0.02(-0.35%)
Sep 27, 2023 5.870 5.940 5.670 5.750 651,485 -0.18(-3.04%)
Sep 26, 2023 5.750 6.020 5.740 5.930 487,482 +0.12(+2.07%)
Sep 25, 2023 5.880 5.830 5.720 5.810 404,757 -0.10(-1.69%)
Sep 22, 2023 6.040 6.070 5.900 5.910 334,097 -0.09(-1.50%)
Sep 21, 2023 5.990 6.110 5.930 6.000 447,780 -0.12(-1.96%)
Sep 20, 2023 5.930 6.180 5.930 6.120 403,244 +0.14(+2.34%)
Sep 19, 2023 6.040 6.150 5.920 5.980 371,366 -0.06(-0.99%)
Sep 18, 2023 6.000 6.090 5.940 6.040 232,345 +0.03(+0.50%)
Sep 15, 2023 6.040 6.100 5.930 6.010 1,985,566 +0.05(+0.84%)
Sep 14, 2023 6.030 6.160 5.940 5.960 589,607 -0.07(-1.16%)
Sep 13, 2023 6.160 6.160 6.000 6.030 279,011 -0.12(-1.95%)
Sep 12, 2023 6.130 6.440 6.120 6.150 465,923 +0.05(+0.82%)
Sep 11, 2023 6.050 6.160 5.980 6.100 537,605 +0.09(+1.50%)
Sep 08, 2023 6.010 6.190 5.990 6.010 216,249 +0.01(+0.17%)
Sep 07, 2023 6.010 6.040 5.960 6.000 258,277 -0.04(-0.66%)
Sep 06, 2023 6.100 6.240 6.030 6.040 433,487 -0.10(-1.63%)
Sep 05, 2023 6.160 6.290 5.990 6.140 862,337 -0.09(-1.44%)
Sep 01, 2023 6.230 0 -0.16(-2.50%)
Aug 31, 2023 6.430 6.460 6.230 6.390 582,439 -0.07(-1.08%)
Aug 30, 2023 6.700 6.700 6.410 6.460 441,457 -0.20(-3.00%)
Aug 29, 2023 6.480 6.700 6.410 6.660 1,017,033 +0.14(+2.15%)
Aug 28, 2023 6.270 6.520 6.210 6.520 434,026 +0.28(+4.49%)
Aug 25, 2023 6.150 6.250 5.990 6.240 373,120 -0.01(-0.16%)
Aug 24, 2023 6.130 6.300 5.950 6.250 2,328,494 +0.08(+1.30%)
Aug 23, 2023 5.900 6.310 5.900 6.170 597,112 +0.32(+5.47%)
Aug 22, 2023 6.070 6.070 5.740 5.850 405,025 -0.22(-3.62%)
Aug 21, 2023 5.810 6.110 5.810 6.070 669,903 +0.28(+4.84%)
Aug 18, 2023 5.420 5.810 5.380 5.790 657,780 +0.36(+6.63%)
Aug 17, 2023 5.430 5.440 5.370 5.430 131,894 +0.03(+0.56%)
Aug 16, 2023 5.330 5.480 5.330 5.400 556,111 +0.07(+1.31%)
Aug 15, 2023 5.460 5.570 5.260 5.330 518,456 -0.16(-2.91%)
Aug 14, 2023 5.610 5.690 5.450 5.490 836,768 -0.23(-4.02%)
Aug 11, 2023 5.650 5.730 5.600 5.720 437,947 +0.09(+1.60%)
Aug 10, 2023 6.150 6.160 5.600 5.630 599,690 -0.21(-3.60%)
Aug 09, 2023 5.790 5.860 5.670 5.840 642,871 +0.05(+0.86%)
Aug 08, 2023 5.990 6.020 5.790 5.790 469,293 -0.33(-5.39%)
Aug 04, 2023 6.120 0 +0.11(+1.83%)
Aug 03, 2023 5.900 6.040 5.870 6.010 204,684 +0.12(+2.04%)
Aug 02, 2023 6.050 6.060 5.880 5.890 298,078 -0.18(-2.97%)
Aug 01, 2023 6.080 6.170 6.040 6.070 168,104 -0.16(-2.57%)
Jul 31, 2023 6.050 6.300 6.000 6.230 413,182 +0.22(+3.66%)
Jul 28, 2023 5.920 6.090 5.920 6.010 256,681 +0.10(+1.69%)
Jul 27, 2023 6.130 6.130 5.910 5.910 534,791 -0.27(-4.37%)
Jul 26, 2023 6.170 6.280 6.090 6.180 415,816 +0.02(+0.32%)
Jul 25, 2023 6.230 6.290 6.140 6.160 479,781 -0.03(-0.48%)
Jul 24, 2023 6.240 6.280 6.130 6.190 321,578 +0.01(+0.16%)
Jul 21, 2023 6.140 6.210 6.120 6.180 207,392 +0.02(+0.32%)
Jul 20, 2023 6.390 6.420 6.160 6.160 595,099 -0.26(-4.05%)
Jul 19, 2023 6.400 6.530 6.390 6.420 237,488 -0.03(-0.47%)
Jul 18, 2023 6.450 6.610 6.420 6.450 735,135 +0.08(+1.26%)
Jul 17, 2023 6.350 6.410 6.240 6.370 300,911 -0.06(-0.93%)
Jul 14, 2023 6.560 6.610 6.370 6.430 382,648 -0.16(-2.43%)
Jul 13, 2023 6.540 6.610 6.440 6.590 818,490 +0.08(+1.23%)
Jul 12, 2023 6.370 6.580 6.350 6.510 666,247 +0.23(+3.66%)
Jul 11, 2023 6.350 6.380 6.230 6.280 559,737 -0.03(-0.48%)
Jul 10, 2023 5.710 6.370 5.700 6.310 1,095,142 +0.67(+11.88%)
Jul 07, 2023 5.600 5.720 5.500 5.640 390,369 +0.12(+2.17%)
Jul 06, 2023 5.760 5.760 5.390 5.520 1,295,780 -0.22(-3.83%)
Jul 05, 2023 5.960 5.960 5.690 5.740 451,404 -0.16(-2.71%)
Jul 04, 2023 5.750 5.940 5.740 5.900 347,706 +0.15(+2.61%)
Jun 30, 2023 5.750 0 +0.04(+0.70%)
Jun 29, 2023 5.730 5.780 5.630 5.710 500,744 -0.06(-1.04%)
Jun 28, 2023 5.960 6.030 5.760 5.770 296,177 -0.22(-3.67%)
Jun 27, 2023 6.000 6.060 5.940 5.990 367,046 +0.00(+0.00%)
Jun 26, 2023 5.910 6.040 5.880 5.990 435,561 +0.13(+2.22%)
Jun 23, 2023 5.800 5.970 5.800 5.860 984,366 +0.11(+1.91%)
Jun 22, 2023 6.040 6.040 5.730 5.750 920,876 -0.29(-4.80%)
Jun 21, 2023 5.810 6.060 5.780 6.040 839,752 +0.14(+2.37%)
Jun 20, 2023 6.000 6.040 5.800 5.900 1,070,788 -0.16(-2.64%)
Jun 19, 2023 6.090 6.100 5.990 6.060 141,619 -0.01(-0.16%)
Jun 16, 2023 5.820 6.140 5.790 6.070 2,210,513 +0.30(+5.20%)
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.