Toronto - Delayed Quote • CAD
K92 Mining Inc. (KNT.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.81 | 7.81 | 7.60 | 7.73 | 7.73 | 487,100 |
| Apr 25, 2024 | 7.45 | 7.74 | 7.34 | 7.69 | 7.69 | 743,300 |
| Apr 24, 2024 | 7.50 | 7.59 | 7.36 | 7.44 | 7.44 | 793,600 |
| Apr 23, 2024 | 7.24 | 7.58 | 7.23 | 7.46 | 7.46 | 852,100 |
| Apr 22, 2024 | 7.24 | 7.44 | 7.22 | 7.34 | 7.34 | 860,000 |
| Apr 19, 2024 | 7.53 | 7.67 | 7.49 | 7.67 | 7.67 | 359,000 |
| Apr 18, 2024 | 7.57 | 7.60 | 7.40 | 7.58 | 7.58 | 598,500 |
| Apr 17, 2024 | 7.60 | 7.67 | 7.39 | 7.48 | 7.48 | 840,400 |
| Apr 16, 2024 | 7.09 | 7.62 | 7.07 | 7.55 | 7.55 | 990,000 |
| Apr 15, 2024 | 7.26 | 7.28 | 6.94 | 7.25 | 7.25 | 749,500 |
| Apr 12, 2024 | 7.41 | 7.67 | 7.12 | 7.22 | 7.22 | 1,033,800 |
| Apr 11, 2024 | 7.17 | 7.29 | 7.10 | 7.26 | 7.26 | 367,100 |
| Apr 10, 2024 | 7.22 | 7.27 | 7.04 | 7.12 | 7.12 | 651,500 |
| Apr 9, 2024 | 7.28 | 7.40 | 7.11 | 7.36 | 7.36 | 961,100 |
| Apr 8, 2024 | 7.35 | 7.44 | 7.08 | 7.16 | 7.16 | 539,300 |
| Apr 5, 2024 | 6.91 | 7.18 | 6.83 | 7.14 | 7.14 | 793,600 |
| Apr 4, 2024 | 6.95 | 7.00 | 6.75 | 6.95 | 6.95 | 929,100 |
| Apr 3, 2024 | 6.70 | 7.10 | 6.64 | 6.95 | 6.95 | 1,552,100 |
| Apr 2, 2024 | 6.80 | 6.88 | 6.39 | 6.74 | 6.74 | 1,457,400 |
| Apr 1, 2024 | 6.39 | 6.46 | 6.23 | 6.37 | 6.37 | 955,200 |
| Mar 28, 2024 | 6.38 | 6.42 | 6.18 | 6.30 | 6.30 | 1,394,100 |
| Mar 27, 2024 | 6.23 | 6.40 | 6.15 | 6.28 | 6.28 | 944,200 |
| Mar 26, 2024 | 6.40 | 6.42 | 6.18 | 6.18 | 6.18 | 938,900 |
| Mar 25, 2024 | 6.23 | 6.43 | 6.23 | 6.27 | 6.27 | 729,300 |
| Mar 22, 2024 | 6.32 | 6.41 | 6.15 | 6.18 | 6.18 | 565,000 |
| Mar 21, 2024 | 6.35 | 6.63 | 6.35 | 6.36 | 6.36 | 1,179,500 |
| Mar 20, 2024 | 5.99 | 6.37 | 5.98 | 6.31 | 6.31 | 640,000 |
| Mar 19, 2024 | 6.19 | 6.25 | 5.96 | 6.00 | 6.00 | 871,200 |
| Mar 18, 2024 | 6.43 | 6.43 | 6.28 | 6.35 | 6.35 | 512,700 |
| Mar 15, 2024 | 6.55 | 6.62 | 6.43 | 6.44 | 6.44 | 1,447,100 |
| Mar 14, 2024 | 6.79 | 6.84 | 6.52 | 6.55 | 6.55 | 494,000 |
| Mar 13, 2024 | 6.75 | 6.94 | 6.63 | 6.84 | 6.84 | 905,100 |
| Mar 12, 2024 | 6.41 | 6.75 | 6.40 | 6.75 | 6.75 | 703,300 |
| Mar 11, 2024 | 6.48 | 6.66 | 6.38 | 6.58 | 6.58 | 685,800 |
| Mar 8, 2024 | 6.55 | 6.55 | 6.37 | 6.47 | 6.47 | 1,296,000 |
| Mar 7, 2024 | 6.40 | 6.53 | 6.29 | 6.47 | 6.47 | 1,048,300 |
| Mar 6, 2024 | 6.21 | 6.45 | 6.14 | 6.31 | 6.31 | 1,256,600 |
| Mar 5, 2024 | 6.19 | 6.27 | 6.09 | 6.15 | 6.15 | 599,600 |
| Mar 4, 2024 | 5.99 | 6.14 | 5.91 | 6.10 | 6.10 | 604,900 |
| Mar 1, 2024 | 5.68 | 5.97 | 5.60 | 5.90 | 5.90 | 1,043,200 |
| Feb 29, 2024 | 5.64 | 5.78 | 5.59 | 5.61 | 5.61 | 781,800 |
| Feb 28, 2024 | 5.51 | 5.60 | 5.51 | 5.52 | 5.52 | 328,000 |
| Feb 27, 2024 | 5.52 | 5.60 | 5.48 | 5.55 | 5.55 | 781,700 |
| Feb 26, 2024 | 5.94 | 5.94 | 5.27 | 5.51 | 5.51 | 1,418,000 |
| Feb 23, 2024 | 6.22 | 6.28 | 5.97 | 6.02 | 6.02 | 782,100 |
| Feb 22, 2024 | 6.62 | 6.62 | 6.28 | 6.28 | 6.28 | 365,900 |
| Feb 21, 2024 | 6.47 | 6.66 | 6.29 | 6.65 | 6.65 | 541,300 |
| Feb 20, 2024 | 6.46 | 6.54 | 6.33 | 6.49 | 6.49 | 382,600 |
| Feb 16, 2024 | 6.34 | 6.51 | 6.32 | 6.46 | 6.46 | 285,400 |
| Feb 15, 2024 | 6.27 | 6.43 | 6.18 | 6.39 | 6.39 | 398,500 |
| Feb 14, 2024 | 6.21 | 6.30 | 6.10 | 6.24 | 6.24 | 346,700 |
| Feb 13, 2024 | 6.32 | 6.34 | 6.10 | 6.19 | 6.19 | 589,900 |
| Feb 12, 2024 | 6.39 | 6.50 | 6.33 | 6.43 | 6.43 | 308,500 |
| Feb 9, 2024 | 6.62 | 6.62 | 6.37 | 6.43 | 6.43 | 322,600 |
| Feb 8, 2024 | 6.68 | 6.68 | 6.52 | 6.59 | 6.59 | 222,000 |
| Feb 7, 2024 | 6.75 | 6.79 | 6.64 | 6.71 | 6.71 | 293,500 |
| Feb 6, 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 284,300 |
| Feb 5, 2024 | 6.72 | 6.73 | 6.48 | 6.70 | 6.70 | 454,600 |
| Feb 2, 2024 | 6.64 | 6.84 | 6.61 | 6.79 | 6.79 | 350,800 |
| Feb 1, 2024 | 6.49 | 6.87 | 6.49 | 6.87 | 6.87 | 435,200 |
| Jan 31, 2024 | 6.59 | 6.78 | 6.41 | 6.44 | 6.44 | 352,600 |
| Jan 30, 2024 | 6.61 | 6.75 | 6.52 | 6.58 | 6.58 | 264,300 |
| Jan 29, 2024 | 6.54 | 6.66 | 6.49 | 6.60 | 6.60 | 264,600 |
| Jan 26, 2024 | 6.50 | 6.54 | 6.39 | 6.45 | 6.45 | 390,400 |
| Jan 25, 2024 | 6.62 | 6.65 | 6.41 | 6.51 | 6.51 | 378,300 |
| Jan 24, 2024 | 6.75 | 6.77 | 6.58 | 6.63 | 6.63 | 354,500 |
| Jan 23, 2024 | 6.55 | 6.64 | 6.49 | 6.61 | 6.61 | 326,800 |
| Jan 22, 2024 | 6.45 | 6.59 | 6.39 | 6.46 | 6.46 | 273,800 |
| Jan 19, 2024 | 6.50 | 6.50 | 6.33 | 6.47 | 6.47 | 311,700 |
| Jan 18, 2024 | 6.59 | 6.73 | 6.38 | 6.45 | 6.45 | 200,900 |
| Jan 17, 2024 | 6.47 | 6.55 | 6.39 | 6.52 | 6.52 | 497,200 |
| Jan 16, 2024 | 6.74 | 6.77 | 6.52 | 6.58 | 6.58 | 400,900 |
| Jan 15, 2024 | 6.88 | 6.95 | 6.77 | 6.85 | 6.85 | 124,200 |
| Jan 12, 2024 | 7.17 | 7.23 | 6.85 | 6.93 | 6.93 | 524,500 |
| Jan 11, 2024 | 6.97 | 7.02 | 6.80 | 6.90 | 6.90 | 920,100 |
| Jan 10, 2024 | 6.75 | 7.01 | 6.73 | 6.94 | 6.94 | 669,200 |
| Jan 9, 2024 | 6.35 | 6.86 | 6.35 | 6.81 | 6.81 | 1,143,600 |
| Jan 8, 2024 | 6.16 | 6.27 | 6.14 | 6.21 | 6.21 | 278,600 |
| Jan 5, 2024 | 6.31 | 6.41 | 6.17 | 6.27 | 6.27 | 284,700 |
| Jan 4, 2024 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | 212,100 |
| Jan 3, 2024 | 6.37 | 6.46 | 6.32 | 6.34 | 6.34 | 378,400 |
| Jan 2, 2024 | 6.50 | 6.59 | 6.45 | 6.52 | 6.52 | 425,900 |
| Dec 29, 2023 | 6.57 | 6.61 | 6.47 | 6.51 | 6.51 | 325,700 |
| Dec 28, 2023 | 6.66 | 6.74 | 6.59 | 6.62 | 6.62 | 551,700 |
| Dec 27, 2023 | 6.43 | 6.69 | 6.43 | 6.66 | 6.66 | 471,600 |
| Dec 22, 2023 | 6.39 | 6.56 | 6.28 | 6.47 | 6.47 | 517,800 |
| Dec 21, 2023 | 6.30 | 6.34 | 6.18 | 6.25 | 6.25 | 374,100 |
| Dec 20, 2023 | 6.31 | 6.40 | 6.19 | 6.21 | 6.21 | 469,300 |
| Dec 19, 2023 | 6.12 | 6.33 | 6.04 | 6.31 | 6.31 | 450,600 |
| Dec 18, 2023 | 6.01 | 6.14 | 6.01 | 6.10 | 6.10 | 798,100 |
| Dec 15, 2023 | 6.02 | 6.02 | 5.91 | 6.00 | 6.00 | 1,209,400 |
| Dec 14, 2023 | 6.10 | 6.22 | 6.03 | 6.05 | 6.05 | 621,200 |
| Dec 13, 2023 | 5.38 | 6.04 | 5.33 | 6.04 | 6.04 | 935,900 |
| Dec 12, 2023 | 5.65 | 5.65 | 5.26 | 5.39 | 5.39 | 1,133,500 |
| Dec 11, 2023 | 5.78 | 5.82 | 5.59 | 5.67 | 5.67 | 419,300 |
| Dec 8, 2023 | 5.77 | 5.89 | 5.69 | 5.85 | 5.85 | 566,200 |
| Dec 7, 2023 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | 509,200 |
| Dec 6, 2023 | 5.99 | 5.99 | 5.82 | 5.94 | 5.94 | 509,800 |
| Dec 5, 2023 | 5.95 | 6.03 | 5.78 | 5.80 | 5.80 | 479,300 |
| Dec 4, 2023 | 6.05 | 6.05 | 5.87 | 6.00 | 6.00 | 476,100 |
| Dec 1, 2023 | 5.93 | 6.10 | 5.87 | 6.09 | 6.09 | 555,100 |
| Nov 30, 2023 | 5.96 | 5.98 | 5.83 | 5.94 | 5.94 | 566,100 |
| Nov 29, 2023 | 5.94 | 6.05 | 5.94 | 6.00 | 6.00 | 520,500 |
| Nov 28, 2023 | 5.65 | 5.95 | 5.51 | 5.94 | 5.94 | 1,020,900 |
| Nov 27, 2023 | 5.47 | 5.94 | 5.43 | 5.59 | 5.59 | 2,940,400 |
| Nov 24, 2023 | 5.37 | 5.44 | 5.30 | 5.33 | 5.33 | 273,100 |
| Nov 23, 2023 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | 154,500 |
| Nov 22, 2023 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | 573,400 |
| Nov 21, 2023 | 5.38 | 5.53 | 5.34 | 5.38 | 5.38 | 492,000 |
| Nov 20, 2023 | 5.28 | 5.33 | 5.21 | 5.24 | 5.24 | 251,000 |
| Nov 17, 2023 | 5.45 | 5.47 | 5.28 | 5.31 | 5.31 | 344,800 |
| Nov 16, 2023 | 5.24 | 5.48 | 5.24 | 5.40 | 5.40 | 622,600 |
| Nov 15, 2023 | 5.29 | 5.37 | 5.19 | 5.21 | 5.21 | 482,200 |
| Nov 14, 2023 | 4.87 | 5.30 | 4.81 | 5.21 | 5.21 | 1,143,100 |
| Nov 13, 2023 | 4.71 | 4.87 | 4.71 | 4.72 | 4.72 | 557,100 |
| Nov 10, 2023 | 4.84 | 4.88 | 4.69 | 4.75 | 4.75 | 555,500 |
| Nov 9, 2023 | 4.94 | 5.05 | 4.87 | 4.90 | 4.90 | 503,000 |
| Nov 8, 2023 | 5.04 | 5.13 | 4.89 | 4.91 | 4.91 | 544,300 |
| Nov 7, 2023 | 5.04 | 5.15 | 4.97 | 5.08 | 5.08 | 545,100 |
| Nov 6, 2023 | 5.33 | 5.42 | 5.12 | 5.15 | 5.15 | 474,200 |
| Nov 3, 2023 | 5.02 | 5.46 | 5.02 | 5.37 | 5.37 | 743,700 |
| Nov 2, 2023 | 4.82 | 4.99 | 4.77 | 4.97 | 4.97 | 644,700 |
| Nov 1, 2023 | 5.02 | 5.06 | 4.64 | 4.76 | 4.76 | 1,113,900 |
| Oct 31, 2023 | 5.10 | 5.14 | 4.96 | 5.00 | 5.00 | 755,800 |
| Oct 30, 2023 | 5.41 | 5.43 | 5.09 | 5.11 | 5.11 | 576,300 |
| Oct 27, 2023 | 5.17 | 5.48 | 5.07 | 5.41 | 5.41 | 769,200 |
| Oct 26, 2023 | 5.37 | 5.38 | 5.11 | 5.16 | 5.16 | 931,300 |
| Oct 25, 2023 | 5.49 | 5.69 | 5.39 | 5.39 | 5.39 | 365,000 |
| Oct 24, 2023 | 5.61 | 5.66 | 5.45 | 5.53 | 5.53 | 1,066,100 |
| Oct 23, 2023 | 5.86 | 5.86 | 5.61 | 5.66 | 5.66 | 378,300 |
| Oct 20, 2023 | 5.89 | 5.96 | 5.76 | 5.88 | 5.88 | 576,700 |
| Oct 19, 2023 | 5.78 | 5.90 | 5.71 | 5.88 | 5.88 | 461,900 |
| Oct 18, 2023 | 5.88 | 6.01 | 5.68 | 5.80 | 5.80 | 485,600 |
| Oct 17, 2023 | 5.57 | 5.89 | 5.52 | 5.81 | 5.81 | 680,700 |
| Oct 16, 2023 | 5.41 | 5.66 | 5.40 | 5.59 | 5.59 | 987,300 |
| Oct 13, 2023 | 5.05 | 5.49 | 5.05 | 5.45 | 5.45 | 2,135,900 |
| Oct 12, 2023 | 5.45 | 5.45 | 4.79 | 4.83 | 4.83 | 1,793,800 |
| Oct 11, 2023 | 5.58 | 5.61 | 5.47 | 5.52 | 5.52 | 441,200 |
| Oct 10, 2023 | 5.53 | 5.64 | 5.49 | 5.52 | 5.52 | 425,500 |
| Oct 6, 2023 | 5.40 | 5.52 | 5.35 | 5.44 | 5.44 | 386,400 |
| Oct 5, 2023 | 5.34 | 5.41 | 5.26 | 5.41 | 5.41 | 327,400 |
| Oct 4, 2023 | 5.60 | 5.62 | 5.23 | 5.32 | 5.32 | 692,400 |
| Oct 3, 2023 | 5.62 | 5.68 | 5.55 | 5.60 | 5.60 | 587,500 |
| Oct 2, 2023 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | 406,200 |
| Sep 29, 2023 | 5.83 | 5.83 | 5.68 | 5.77 | 5.77 | 605,300 |
| Sep 28, 2023 | 5.75 | 5.80 | 5.61 | 5.73 | 5.73 | 614,500 |
| Sep 27, 2023 | 5.87 | 5.94 | 5.67 | 5.75 | 5.75 | 651,500 |
| Sep 26, 2023 | 5.75 | 6.02 | 5.74 | 5.93 | 5.93 | 487,500 |
| Sep 25, 2023 | 5.88 | 5.89 | 5.72 | 5.81 | 5.81 | 404,800 |
| Sep 22, 2023 | 6.04 | 6.07 | 5.90 | 5.91 | 5.91 | 334,100 |
| Sep 21, 2023 | 5.99 | 6.11 | 5.93 | 6.00 | 6.00 | 447,800 |
| Sep 20, 2023 | 5.93 | 6.18 | 5.93 | 6.12 | 6.12 | 403,200 |
| Sep 19, 2023 | 6.04 | 6.15 | 5.92 | 5.98 | 5.98 | 371,400 |
| Sep 18, 2023 | 6.00 | 6.09 | 5.94 | 6.04 | 6.04 | 232,300 |
| Sep 15, 2023 | 6.04 | 6.10 | 5.93 | 6.01 | 6.01 | 1,985,600 |
| Sep 14, 2023 | 6.03 | 6.16 | 5.94 | 5.96 | 5.96 | 589,600 |
| Sep 13, 2023 | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | 279,000 |
| Sep 12, 2023 | 6.13 | 6.44 | 6.12 | 6.15 | 6.15 | 465,900 |
| Sep 11, 2023 | 6.05 | 6.16 | 5.98 | 6.10 | 6.10 | 537,600 |
| Sep 8, 2023 | 6.01 | 6.19 | 5.99 | 6.01 | 6.01 | 216,200 |
| Sep 7, 2023 | 6.01 | 6.04 | 5.96 | 6.00 | 6.00 | 258,300 |
| Sep 6, 2023 | 6.10 | 6.24 | 6.03 | 6.04 | 6.04 | 433,500 |
| Sep 5, 2023 | 6.16 | 6.29 | 5.99 | 6.14 | 6.14 | 862,300 |
| Sep 1, 2023 | 6.48 | 6.50 | 6.18 | 6.23 | 6.23 | 296,300 |
| Aug 31, 2023 | 6.43 | 6.46 | 6.23 | 6.39 | 6.39 | 582,400 |
| Aug 30, 2023 | 6.70 | 6.70 | 6.41 | 6.46 | 6.46 | 441,500 |
| Aug 29, 2023 | 6.48 | 6.70 | 6.41 | 6.66 | 6.66 | 1,017,000 |
| Aug 28, 2023 | 6.27 | 6.52 | 6.21 | 6.52 | 6.52 | 434,000 |
| Aug 25, 2023 | 6.15 | 6.25 | 5.99 | 6.24 | 6.24 | 373,100 |
| Aug 24, 2023 | 6.13 | 6.30 | 5.95 | 6.25 | 6.25 | 2,328,500 |
| Aug 23, 2023 | 5.90 | 6.31 | 5.90 | 6.17 | 6.17 | 597,100 |
| Aug 22, 2023 | 6.07 | 6.07 | 5.74 | 5.85 | 5.85 | 405,000 |
| Aug 21, 2023 | 5.81 | 6.11 | 5.81 | 6.07 | 6.07 | 669,900 |
| Aug 18, 2023 | 5.42 | 5.81 | 5.38 | 5.79 | 5.79 | 657,800 |
| Aug 17, 2023 | 5.43 | 5.44 | 5.37 | 5.43 | 5.43 | 131,900 |
| Aug 16, 2023 | 5.33 | 5.48 | 5.33 | 5.40 | 5.40 | 556,100 |
| Aug 15, 2023 | 5.46 | 5.57 | 5.26 | 5.33 | 5.33 | 518,500 |
| Aug 14, 2023 | 5.61 | 5.69 | 5.45 | 5.49 | 5.49 | 836,800 |
| Aug 11, 2023 | 5.65 | 5.73 | 5.59 | 5.72 | 5.72 | 437,900 |
| Aug 10, 2023 | 6.15 | 6.16 | 5.59 | 5.63 | 5.63 | 599,700 |
| Aug 9, 2023 | 5.79 | 5.86 | 5.67 | 5.84 | 5.84 | 642,900 |
| Aug 8, 2023 | 5.99 | 6.02 | 5.79 | 5.79 | 5.79 | 469,300 |
| Aug 4, 2023 | 6.07 | 6.15 | 6.00 | 6.12 | 6.12 | 344,400 |
| Aug 3, 2023 | 5.90 | 6.03 | 5.87 | 6.01 | 6.01 | 204,700 |
| Aug 2, 2023 | 6.05 | 6.06 | 5.88 | 5.89 | 5.89 | 298,100 |
| Aug 1, 2023 | 6.08 | 6.17 | 6.04 | 6.07 | 6.07 | 168,100 |
| Jul 31, 2023 | 6.05 | 6.30 | 6.00 | 6.23 | 6.23 | 413,200 |
| Jul 28, 2023 | 5.92 | 6.09 | 5.92 | 6.01 | 6.01 | 256,700 |
| Jul 27, 2023 | 6.13 | 6.13 | 5.91 | 5.91 | 5.91 | 534,800 |
| Jul 26, 2023 | 6.17 | 6.28 | 6.09 | 6.18 | 6.18 | 415,800 |
| Jul 25, 2023 | 6.23 | 6.29 | 6.14 | 6.16 | 6.16 | 479,800 |
| Jul 24, 2023 | 6.24 | 6.28 | 6.13 | 6.19 | 6.19 | 321,600 |
| Jul 21, 2023 | 6.14 | 6.20 | 6.12 | 6.18 | 6.18 | 207,400 |
| Jul 20, 2023 | 6.39 | 6.42 | 6.16 | 6.16 | 6.16 | 595,100 |
| Jul 19, 2023 | 6.40 | 6.53 | 6.39 | 6.42 | 6.42 | 237,500 |
| Jul 18, 2023 | 6.45 | 6.61 | 6.42 | 6.45 | 6.45 | 735,100 |
| Jul 17, 2023 | 6.35 | 6.41 | 6.24 | 6.37 | 6.37 | 300,900 |
| Jul 14, 2023 | 6.56 | 6.61 | 6.37 | 6.43 | 6.43 | 357,600 |
| Jul 13, 2023 | 6.54 | 6.61 | 6.44 | 6.59 | 6.59 | 803,400 |
| Jul 12, 2023 | 6.37 | 6.58 | 6.35 | 6.51 | 6.51 | 666,200 |
| Jul 11, 2023 | 6.35 | 6.38 | 6.23 | 6.28 | 6.28 | 559,700 |
| Jul 10, 2023 | 5.71 | 6.37 | 5.70 | 6.31 | 6.31 | 1,095,100 |
| Jul 7, 2023 | 5.60 | 5.72 | 5.50 | 5.64 | 5.64 | 390,400 |
| Jul 6, 2023 | 5.76 | 5.76 | 5.39 | 5.52 | 5.52 | 1,295,800 |
| Jul 5, 2023 | 5.96 | 5.96 | 5.69 | 5.74 | 5.74 | 451,400 |
| Jul 4, 2023 | 5.75 | 5.94 | 5.74 | 5.90 | 5.90 | 347,700 |
| Jun 30, 2023 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | 310,500 |
| Jun 29, 2023 | 5.73 | 5.78 | 5.63 | 5.71 | 5.71 | 500,700 |
| Jun 28, 2023 | 5.96 | 6.03 | 5.76 | 5.77 | 5.77 | 296,200 |
| Jun 27, 2023 | 6.00 | 6.06 | 5.94 | 5.99 | 5.99 | 367,000 |
| Jun 26, 2023 | 5.91 | 6.04 | 5.88 | 5.99 | 5.99 | 435,600 |
| Jun 23, 2023 | 5.80 | 5.97 | 5.80 | 5.86 | 5.86 | 984,400 |
| Jun 22, 2023 | 6.04 | 6.04 | 5.73 | 5.75 | 5.75 | 920,900 |
| Jun 21, 2023 | 5.81 | 6.06 | 5.78 | 6.04 | 6.04 | 839,800 |
| Jun 20, 2023 | 6.00 | 6.04 | 5.80 | 5.90 | 5.90 | 1,070,800 |
| Jun 19, 2023 | 6.09 | 6.10 | 5.99 | 6.06 | 6.06 | 141,600 |
| Jun 16, 2023 | 5.82 | 6.14 | 5.79 | 6.07 | 6.07 | 2,210,500 |
| Jun 15, 2023 | 5.85 | 5.86 | 5.63 | 5.77 | 5.77 | 751,500 |
| Jun 14, 2023 | 5.96 | 5.98 | 5.76 | 5.89 | 5.89 | 627,700 |
| Jun 13, 2023 | 5.90 | 5.99 | 5.87 | 5.90 | 5.90 | 847,400 |
| Jun 12, 2023 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 778,700 |
| Jun 9, 2023 | 5.90 | 5.95 | 5.80 | 5.86 | 5.86 | 426,100 |
| Jun 8, 2023 | 5.80 | 5.95 | 5.77 | 5.93 | 5.93 | 577,300 |
| Jun 7, 2023 | 5.93 | 6.07 | 5.68 | 5.71 | 5.71 | 1,186,700 |
| Jun 6, 2023 | 5.95 | 5.99 | 5.86 | 5.94 | 5.94 | 554,800 |
| Jun 5, 2023 | 5.93 | 6.04 | 5.92 | 5.94 | 5.94 | 466,300 |
| Jun 2, 2023 | 6.15 | 6.15 | 5.92 | 5.95 | 5.95 | 750,300 |
| Jun 1, 2023 | 6.03 | 6.28 | 5.94 | 6.15 | 6.15 | 706,900 |
| May 31, 2023 | 5.91 | 6.12 | 5.88 | 6.01 | 6.01 | 1,702,500 |
| May 30, 2023 | 5.94 | 6.03 | 5.88 | 5.91 | 5.91 | 476,600 |
| May 29, 2023 | 6.00 | 6.04 | 5.92 | 5.93 | 5.93 | 453,100 |
| May 26, 2023 | 6.05 | 6.10 | 5.93 | 6.00 | 6.00 | 1,774,400 |
| May 25, 2023 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | 483,100 |
| May 24, 2023 | 6.20 | 6.26 | 5.96 | 6.02 | 6.02 | 1,504,100 |
| May 23, 2023 | 6.07 | 6.27 | 6.06 | 6.16 | 6.16 | 1,027,700 |
| May 19, 2023 | 6.05 | 6.18 | 6.02 | 6.15 | 6.15 | 593,100 |
| May 18, 2023 | 6.02 | 6.07 | 5.82 | 6.04 | 6.04 | 968,100 |
| May 17, 2023 | 6.20 | 6.21 | 6.02 | 6.13 | 6.13 | 524,900 |
| May 16, 2023 | 6.39 | 6.50 | 6.18 | 6.21 | 6.21 | 626,200 |
| May 15, 2023 | 6.35 | 6.45 | 6.20 | 6.41 | 6.41 | 683,100 |
| May 12, 2023 | 6.29 | 6.49 | 6.20 | 6.29 | 6.29 | 1,030,000 |
| May 11, 2023 | 6.46 | 6.53 | 6.27 | 6.27 | 6.27 | 524,500 |
| May 10, 2023 | 6.65 | 6.72 | 6.40 | 6.52 | 6.52 | 515,600 |
| May 9, 2023 | 6.70 | 6.80 | 6.54 | 6.59 | 6.59 | 555,700 |
| May 8, 2023 | 6.74 | 6.80 | 6.62 | 6.72 | 6.72 | 567,700 |
| May 5, 2023 | 6.76 | 6.84 | 6.60 | 6.72 | 6.72 | 699,400 |
| May 4, 2023 | 6.65 | 7.12 | 6.64 | 6.95 | 6.95 | 8,418,400 |
| May 3, 2023 | 6.70 | 6.76 | 6.55 | 6.63 | 6.63 | 1,341,200 |
| May 2, 2023 | 6.41 | 6.71 | 6.29 | 6.64 | 6.64 | 4,143,000 |
| May 1, 2023 | 6.56 | 6.56 | 6.37 | 6.38 | 6.38 | 752,000 |
| Apr 28, 2023 | 6.52 | 6.59 | 6.41 | 6.44 | 6.44 | 994,000 |
| Apr 27, 2023 | 6.58 | 6.59 | 6.44 | 6.52 | 6.52 | 1,967,700 |
| Apr 26, 2023 | 6.81 | 6.91 | 6.59 | 6.59 | 6.59 | 807,800 |
Related Tickers
OGC.TO OceanaGold Corporation
3.2000
+2.24%
CXB.TO Calibre Mining Corp.
1.9000
+1.60%
ORE.TO Orezone Gold Corporation
0.8400
0.00%
CG.TO Centerra Gold Inc.
8.68
+1.17%
WDO.TO Wesdome Gold Mines Ltd.
10.92
+0.92%
IAU.TO i-80 Gold Corp.
1.8000
+2.86%
NG.TO NovaGold Resources Inc.
4.0200
+1.26%
EDV.TO Endeavour Mining plc
29.13
+0.80%
FVI.TO Fortuna Silver Mines Inc.
6.51
-0.46%
KRR.TO Karora Resources Inc.
5.55
+2.02%