UK markets closed

K92 Mining Inc. (KNT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.95+0.11 (+1.40%)
As of 03:45PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20247.918.037.797.957.95233,288
14 May 20247.808.037.737.847.84665,700
13 May 20247.978.067.537.727.72914,100
10 May 20248.008.057.888.028.02931,200
09 May 20247.827.957.787.957.95368,100
08 May 20247.727.937.687.847.84411,100
07 May 20247.617.847.557.837.83528,800
06 May 20247.457.727.457.667.66463,800
03 May 20247.357.407.217.307.30346,200
02 May 20247.297.427.137.317.31573,200
01 May 20247.357.577.307.367.36558,400
30 Apr 20247.437.567.307.327.32572,500
29 Apr 20247.797.817.527.647.64560,600
26 Apr 20247.817.817.607.737.73487,100
25 Apr 20247.457.747.347.697.69743,300
24 Apr 20247.507.597.367.447.44793,600
23 Apr 20247.247.587.237.467.46852,100
22 Apr 20247.247.447.227.347.34860,000
19 Apr 20247.537.677.497.677.67359,000
18 Apr 20247.577.607.407.587.58598,500
17 Apr 20247.607.677.397.487.48840,400
16 Apr 20247.097.627.077.557.55990,000
15 Apr 20247.267.286.947.257.25749,500
12 Apr 20247.417.677.127.227.221,033,800
11 Apr 20247.177.297.107.267.26367,100
10 Apr 20247.227.277.047.127.12651,500
09 Apr 20247.287.407.117.367.36961,100
08 Apr 20247.357.447.087.167.16539,300
05 Apr 20246.917.186.837.147.14793,600
04 Apr 20246.957.006.756.956.95929,100
03 Apr 20246.707.106.646.956.951,552,100
02 Apr 20246.806.886.396.746.741,457,400
01 Apr 20246.396.466.236.376.37955,200
28 Mar 20246.386.426.186.306.301,394,100
27 Mar 20246.236.406.156.286.28944,200
26 Mar 20246.406.426.186.186.18938,900
25 Mar 20246.236.436.236.276.27729,300
22 Mar 20246.326.416.156.186.18565,000
21 Mar 20246.356.636.356.366.361,179,500
20 Mar 20245.996.375.986.316.31640,000
19 Mar 20246.196.255.966.006.00871,200
18 Mar 20246.436.436.286.356.35512,700
15 Mar 20246.556.626.436.446.441,447,100
14 Mar 20246.796.846.526.556.55494,000
13 Mar 20246.756.946.636.846.84905,100
12 Mar 20246.416.756.406.756.75703,300
11 Mar 20246.486.666.386.586.58685,800
08 Mar 20246.556.556.376.476.471,296,000
07 Mar 20246.406.536.296.476.471,048,300
06 Mar 20246.216.456.146.316.311,256,600
05 Mar 20246.196.276.096.156.15599,600
04 Mar 20245.996.145.916.106.10604,900
01 Mar 20245.685.975.605.905.901,043,200
29 Feb 20245.645.785.595.615.61781,800
28 Feb 20245.515.605.515.525.52328,000
27 Feb 20245.525.605.485.555.55781,700
26 Feb 20245.945.945.275.515.511,418,000
23 Feb 20246.226.285.976.026.02782,100
22 Feb 20246.626.626.286.286.28365,900
21 Feb 20246.476.666.296.656.65541,300
20 Feb 20246.466.546.336.496.49382,600
16 Feb 20246.346.516.326.466.46285,400
15 Feb 20246.276.436.186.396.39398,500
14 Feb 20246.216.306.106.246.24346,700
13 Feb 20246.326.346.106.196.19589,900
12 Feb 20246.396.506.336.436.43308,500
09 Feb 20246.626.626.376.436.43322,600
08 Feb 20246.686.686.526.596.59222,000
07 Feb 20246.756.796.646.716.71293,500
06 Feb 20246.716.796.576.786.78284,300
05 Feb 20246.726.736.486.706.70454,600
02 Feb 20246.646.846.616.796.79350,800
01 Feb 20246.496.876.496.876.87435,200
31 Jan 20246.596.786.416.446.44352,600
30 Jan 20246.616.756.526.586.58264,300
29 Jan 20246.546.666.496.606.60264,600
26 Jan 20246.506.546.396.456.45390,400
25 Jan 20246.626.656.416.516.51378,300
24 Jan 20246.756.776.586.636.63354,500
23 Jan 20246.556.646.496.616.61326,800
22 Jan 20246.456.596.396.466.46273,800
19 Jan 20246.506.506.336.476.47311,700
18 Jan 20246.596.736.386.456.45200,900
17 Jan 20246.476.556.396.526.52497,200
16 Jan 20246.746.776.526.586.58400,900
15 Jan 20246.886.956.776.856.85124,200
12 Jan 20247.177.236.856.936.93524,500
11 Jan 20246.977.026.806.906.90920,100
10 Jan 20246.757.016.736.946.94669,200
09 Jan 20246.356.866.356.816.811,143,600
08 Jan 20246.166.276.146.216.21278,600
05 Jan 20246.316.416.176.276.27284,700
04 Jan 20246.386.386.256.326.32212,100
03 Jan 20246.376.466.326.346.34378,400
02 Jan 20246.506.596.456.526.52425,900
29 Dec 20236.576.616.476.516.51325,700
28 Dec 20236.666.746.596.626.62551,700
27 Dec 20236.436.696.436.666.66471,600
22 Dec 20236.396.566.286.476.47517,800
21 Dec 20236.306.346.186.256.25374,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...