K92 Mining Inc. (KNTNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.30 | 5.36 | 5.29 | 5.35 | 5.35 | 26,213 |
| 02 May 2024 | 5.30 | 5.39 | 5.21 | 5.32 | 5.32 | 67,400 |
| 01 May 2024 | 5.31 | 5.52 | 5.31 | 5.38 | 5.38 | 138,400 |
| 30 Apr 2024 | 5.51 | 5.51 | 5.31 | 5.31 | 5.31 | 104,400 |
| 29 Apr 2024 | 5.67 | 5.71 | 5.51 | 5.57 | 5.57 | 192,300 |
| 26 Apr 2024 | 5.65 | 5.68 | 5.56 | 5.67 | 5.67 | 114,200 |
| 25 Apr 2024 | 5.44 | 5.65 | 5.35 | 5.63 | 5.63 | 123,800 |
| 24 Apr 2024 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | 141,500 |
| 23 Apr 2024 | 5.36 | 5.54 | 5.35 | 5.46 | 5.46 | 87,800 |
| 22 Apr 2024 | 5.52 | 5.52 | 5.18 | 5.35 | 5.35 | 121,600 |
| 19 Apr 2024 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 137,700 |
| 18 Apr 2024 | 5.23 | 5.52 | 5.23 | 5.50 | 5.50 | 139,800 |
| 17 Apr 2024 | 5.21 | 5.57 | 5.21 | 5.42 | 5.42 | 184,300 |
| 16 Apr 2024 | 5.27 | 5.50 | 5.15 | 5.46 | 5.46 | 238,500 |
| 15 Apr 2024 | 5.30 | 5.30 | 5.05 | 5.24 | 5.24 | 105,300 |
| 12 Apr 2024 | 5.36 | 5.56 | 5.18 | 5.22 | 5.22 | 167,700 |
| 11 Apr 2024 | 5.12 | 5.34 | 5.12 | 5.31 | 5.31 | 69,500 |
| 10 Apr 2024 | 5.48 | 5.48 | 5.18 | 5.20 | 5.20 | 193,300 |
| 09 Apr 2024 | 5.30 | 5.45 | 5.24 | 5.43 | 5.43 | 257,300 |
| 08 Apr 2024 | 5.29 | 5.47 | 5.20 | 5.29 | 5.29 | 156,200 |
| 05 Apr 2024 | 5.06 | 5.28 | 5.05 | 5.27 | 5.27 | 91,600 |
| 04 Apr 2024 | 5.16 | 5.19 | 5.03 | 5.12 | 5.12 | 85,400 |
| 03 Apr 2024 | 5.15 | 5.25 | 4.74 | 5.16 | 5.16 | 151,700 |
| 02 Apr 2024 | 4.85 | 5.07 | 4.71 | 4.99 | 4.99 | 245,100 |
| 01 Apr 2024 | 4.72 | 4.75 | 4.59 | 4.68 | 4.68 | 201,500 |
| 28 Mar 2024 | 4.66 | 4.73 | 4.57 | 4.66 | 4.66 | 226,400 |
| 27 Mar 2024 | 4.54 | 4.72 | 4.54 | 4.62 | 4.62 | 95,300 |
| 26 Mar 2024 | 4.62 | 4.74 | 4.56 | 4.56 | 4.56 | 129,100 |
| 25 Mar 2024 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 196,500 |
| 22 Mar 2024 | 4.69 | 4.72 | 4.53 | 4.55 | 4.55 | 46,200 |
| 21 Mar 2024 | 4.74 | 4.92 | 4.70 | 4.72 | 4.72 | 73,200 |
| 20 Mar 2024 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 102,100 |
| 19 Mar 2024 | 4.65 | 4.65 | 4.40 | 4.42 | 4.42 | 663,400 |
| 18 Mar 2024 | 4.75 | 4.76 | 4.66 | 4.70 | 4.70 | 69,200 |
| 15 Mar 2024 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | 97,400 |
| 14 Mar 2024 | 5.01 | 5.05 | 4.82 | 4.82 | 4.82 | 104,000 |
| 13 Mar 2024 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | 124,600 |
| 12 Mar 2024 | 4.79 | 5.00 | 4.74 | 4.99 | 4.99 | 56,300 |
| 11 Mar 2024 | 4.80 | 4.92 | 4.75 | 4.88 | 4.88 | 82,800 |
| 08 Mar 2024 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | 158,500 |
| 07 Mar 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 73,200 |
| 06 Mar 2024 | 4.53 | 4.79 | 4.53 | 4.68 | 4.68 | 87,000 |
| 05 Mar 2024 | 4.50 | 4.61 | 4.49 | 4.53 | 4.53 | 84,100 |
| 04 Mar 2024 | 4.30 | 4.53 | 4.30 | 4.49 | 4.49 | 63,100 |
| 01 Mar 2024 | 4.46 | 4.46 | 4.11 | 4.35 | 4.35 | 66,300 |
| 29 Feb 2024 | 4.12 | 4.25 | 4.06 | 4.18 | 4.18 | 72,900 |
| 28 Feb 2024 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 105,600 |
| 27 Feb 2024 | 4.32 | 4.32 | 4.05 | 4.10 | 4.10 | 90,500 |
| 26 Feb 2024 | 4.43 | 4.46 | 3.90 | 4.08 | 4.08 | 390,700 |
| 23 Feb 2024 | 4.62 | 4.65 | 4.44 | 4.45 | 4.45 | 135,500 |
| 22 Feb 2024 | 4.88 | 4.89 | 4.67 | 4.68 | 4.68 | 44,800 |
| 21 Feb 2024 | 4.80 | 4.93 | 4.67 | 4.93 | 4.93 | 67,800 |
| 20 Feb 2024 | 5.03 | 5.03 | 4.69 | 4.80 | 4.80 | 58,200 |
| 16 Feb 2024 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | 44,500 |
| 15 Feb 2024 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 105,400 |
| 14 Feb 2024 | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | 54,300 |
| 13 Feb 2024 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | 115,600 |
| 12 Feb 2024 | 4.57 | 4.84 | 4.57 | 4.83 | 4.83 | 23,600 |
| 09 Feb 2024 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | 74,500 |
| 08 Feb 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | 66,900 |
| 07 Feb 2024 | 5.02 | 5.03 | 4.93 | 4.97 | 4.97 | 23,400 |
| 06 Feb 2024 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 37,800 |
| 05 Feb 2024 | 5.00 | 5.02 | 4.79 | 4.95 | 4.95 | 47,100 |
| 02 Feb 2024 | 5.05 | 5.11 | 4.92 | 5.04 | 5.04 | 81,400 |
| 01 Feb 2024 | 4.96 | 5.12 | 4.90 | 5.11 | 5.11 | 110,600 |
| 31 Jan 2024 | 4.97 | 5.05 | 4.78 | 4.78 | 4.78 | 78,500 |
| 30 Jan 2024 | 4.88 | 5.03 | 4.86 | 4.95 | 4.95 | 24,300 |
| 29 Jan 2024 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | 79,000 |
| 26 Jan 2024 | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | 20,100 |
| 25 Jan 2024 | 4.88 | 4.90 | 4.75 | 4.84 | 4.84 | 128,800 |
| 24 Jan 2024 | 5.01 | 5.05 | 4.80 | 4.91 | 4.91 | 194,800 |
| 23 Jan 2024 | 4.85 | 4.92 | 4.81 | 4.91 | 4.91 | 35,800 |
| 22 Jan 2024 | 4.81 | 4.87 | 4.77 | 4.82 | 4.82 | 99,200 |
| 19 Jan 2024 | 4.80 | 4.83 | 4.71 | 4.83 | 4.83 | 50,000 |
| 18 Jan 2024 | 4.81 | 4.81 | 4.73 | 4.78 | 4.78 | 42,000 |
| 17 Jan 2024 | 4.77 | 4.83 | 4.73 | 4.83 | 4.83 | 73,700 |
| 16 Jan 2024 | 5.10 | 5.10 | 4.84 | 4.88 | 4.88 | 70,700 |
| 12 Jan 2024 | 5.17 | 5.41 | 5.11 | 5.15 | 5.15 | 105,600 |
| 11 Jan 2024 | 5.19 | 5.23 | 5.07 | 5.17 | 5.17 | 139,200 |
| 10 Jan 2024 | 5.12 | 5.24 | 5.05 | 5.19 | 5.19 | 183,900 |
| 09 Jan 2024 | 4.70 | 5.11 | 4.70 | 5.10 | 5.10 | 262,600 |
| 08 Jan 2024 | 4.64 | 4.84 | 4.62 | 4.69 | 4.69 | 33,900 |
| 05 Jan 2024 | 4.64 | 4.81 | 4.62 | 4.69 | 4.69 | 47,200 |
| 04 Jan 2024 | 4.73 | 4.77 | 4.69 | 4.72 | 4.72 | 18,200 |
| 03 Jan 2024 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 99,000 |
| 02 Jan 2024 | 4.88 | 4.93 | 4.87 | 4.88 | 4.88 | 47,800 |
| 29 Dec 2023 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | 107,100 |
| 28 Dec 2023 | 5.05 | 5.10 | 4.98 | 5.03 | 5.03 | 121,300 |
| 27 Dec 2023 | 4.92 | 5.06 | 4.90 | 5.02 | 5.02 | 166,700 |
| 26 Dec 2023 | 4.86 | 4.92 | 4.82 | 4.92 | 4.92 | 41,400 |
| 22 Dec 2023 | 4.68 | 4.96 | 4.68 | 4.90 | 4.90 | 194,600 |
| 21 Dec 2023 | 4.53 | 4.75 | 4.53 | 4.70 | 4.70 | 62,000 |
| 20 Dec 2023 | 4.75 | 4.79 | 4.64 | 4.64 | 4.64 | 87,600 |
| 19 Dec 2023 | 4.57 | 4.73 | 4.55 | 4.73 | 4.73 | 110,500 |
| 18 Dec 2023 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | 82,300 |
| 15 Dec 2023 | 4.48 | 4.53 | 4.42 | 4.48 | 4.48 | 214,000 |
| 14 Dec 2023 | 4.46 | 4.62 | 4.42 | 4.53 | 4.53 | 212,500 |
| 13 Dec 2023 | 3.99 | 4.46 | 3.98 | 4.46 | 4.46 | 148,400 |
| 12 Dec 2023 | 4.11 | 4.15 | 3.88 | 3.98 | 3.98 | 164,800 |
| 11 Dec 2023 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | 56,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.