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

K92 Mining Inc (OP: KNTNF )

5.590 -0.100 (-1.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2023 4.320 4.510 4.300 4.430 56,630 +0.09(+2.07%)
May 30, 2023 4.381 4.480 4.330 4.340 125,067 -0.07(-1.48%)
May 26, 2023 4.420 4.480 4.367 4.405 67,817 +0.03(+0.57%)
May 25, 2023 4.390 4.490 4.372 4.380 57,168 -0.05(-1.04%)
May 24, 2023 4.490 4.630 4.395 4.426 125,430 -0.16(-3.57%)
May 23, 2023 4.620 4.645 4.550 4.590 43,019 -0.08(-1.66%)
May 22, 2023 4.420 4.700 4.420 4.668 48,831 +0.11(+2.36%)
May 19, 2023 4.548 4.590 4.460 4.560 43,787 +0.08(+1.79%)
May 18, 2023 4.480 4.500 4.320 4.480 222,498 -0.09(-1.97%)
May 17, 2023 4.600 4.600 4.470 4.570 135,948 -0.05(-1.08%)
May 16, 2023 4.590 4.830 4.590 4.620 100,909 -0.14(-2.94%)
May 15, 2023 4.710 4.780 4.680 4.760 96,299 +0.13(+2.81%)
May 12, 2023 4.660 4.790 4.570 4.630 88,842 -0.02(-0.43%)
May 11, 2023 4.830 4.840 4.650 4.650 183,537 -0.25(-5.07%)
May 10, 2023 4.967 5.040 4.780 4.899 75,443 -0.02(-0.44%)
May 09, 2023 5.050 5.070 4.910 4.920 48,287 -0.10(-1.99%)
May 08, 2023 5.047 5.090 4.965 5.020 87,690 +0.00(+0.00%)
May 05, 2023 4.950 5.100 4.929 5.020 74,540 -0.14(-2.71%)
May 04, 2023 4.910 5.240 4.910 5.160 194,601 +0.31(+6.39%)
May 03, 2023 4.924 4.930 4.820 4.850 90,581 -0.01(-0.21%)
May 02, 2023 4.700 4.920 4.630 4.860 181,984 +0.15(+3.18%)
May 01, 2023 4.800 4.850 4.700 4.710 115,667 -0.04(-0.84%)
Apr 28, 2023 4.760 4.833 4.730 4.750 96,044 -0.05(-1.04%)
Apr 27, 2023 4.860 4.860 4.730 4.800 117,172 -0.04(-0.83%)
Apr 26, 2023 4.940 5.100 4.837 4.840 120,452 -0.10(-2.02%)
Apr 25, 2023 5.020 5.060 4.930 4.940 140,503 -0.12(-2.37%)
Apr 24, 2023 5.050 5.110 5.030 5.060 51,927 -0.03(-0.59%)
Apr 21, 2023 5.160 5.170 5.035 5.090 132,046 -0.11(-2.02%)
Apr 20, 2023 5.330 5.330 5.170 5.195 104,707 +0.02(+0.29%)
Apr 19, 2023 5.260 5.300 5.160 5.180 103,535 -0.17(-3.18%)
Apr 18, 2023 5.460 5.510 5.330 5.350 118,067 -0.06(-1.11%)
Apr 17, 2023 5.610 5.620 5.394 5.410 156,920 -0.24(-4.25%)
Apr 14, 2023 5.750 5.750 5.520 5.650 57,109 -0.15(-2.59%)
Apr 13, 2023 5.690 5.900 5.690 5.800 101,033 +0.21(+3.76%)
Apr 12, 2023 5.562 5.690 5.531 5.590 72,108 +0.08(+1.45%)
Apr 11, 2023 5.580 5.610 5.500 5.510 37,342 -0.04(-0.76%)
Apr 10, 2023 5.610 5.700 5.490 5.552 42,770 -0.04(-0.68%)
Apr 06, 2023 5.630 5.670 5.500 5.590 119,900 -0.14(-2.44%)
Apr 05, 2023 5.900 5.900 5.590 5.730 65,565 -0.16(-2.72%)
Apr 04, 2023 5.862 5.930 5.705 5.890 66,822 +0.03(+0.51%)
Apr 03, 2023 5.740 6.030 5.740 5.860 69,683 +0.16(+2.81%)
Mar 31, 2023 5.750 5.810 5.610 5.700 73,919 -0.08(-1.38%)
Mar 30, 2023 6.040 6.040 5.680 5.780 111,565 -0.22(-3.67%)
Mar 29, 2023 5.960 6.040 5.960 6.000 36,584 +0.02(+0.33%)
Mar 28, 2023 5.820 5.990 5.790 5.980 55,544 +0.14(+2.40%)
Mar 27, 2023 5.760 5.840 5.740 5.840 50,563 -0.06(-1.02%)
Mar 24, 2023 5.867 5.980 5.867 5.900 31,218 +0.00(+0.00%)
Mar 23, 2023 5.830 6.000 5.802 5.900 41,135 +0.11(+1.90%)
Mar 22, 2023 5.730 5.940 5.670 5.790 33,997 +0.06(+1.05%)
Mar 21, 2023 5.880 5.880 5.660 5.730 19,512 -0.24(-4.02%)
Mar 20, 2023 5.990 6.010 5.880 5.970 25,486 +0.09(+1.53%)
Mar 17, 2023 5.440 6.030 5.440 5.880 91,798 +0.41(+7.50%)
Mar 16, 2023 5.650 5.650 5.380 5.470 16,131 -0.16(-2.84%)
Mar 15, 2023 5.840 5.850 5.610 5.630 26,682 -0.08(-1.40%)
Mar 14, 2023 5.420 5.750 5.420 5.710 37,243 -0.00(-0.09%)
Mar 13, 2023 5.670 5.750 5.400 5.715 29,692 +0.33(+6.03%)
Mar 10, 2023 5.430 5.650 5.343 5.390 18,338 +0.09(+1.70%)
Mar 09, 2023 5.390 5.450 5.290 5.300 43,723 -0.02(-0.38%)
Mar 08, 2023 5.270 5.440 5.270 5.320 36,999 +0.03(+0.57%)
Mar 07, 2023 5.555 5.555 5.259 5.290 18,037 -0.30(-5.37%)
Mar 06, 2023 5.491 5.600 5.491 5.590 44,705 +0.03(+0.50%)
Mar 03, 2023 5.530 5.630 5.514 5.562 6,092 +0.09(+1.69%)
Mar 02, 2023 5.527 5.540 5.428 5.470 3,259 -0.14(-2.50%)
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.