KNT.V - K92 Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.53001.55001.51001.54001.5400237,100
Apr 17, 20191.53001.59001.53001.53001.5300133,100
Apr 16, 20191.53001.54001.51001.54001.5400444,800
Apr 15, 20191.54001.54001.51001.52501.5250480,600
Apr 12, 20191.53001.63001.53001.54001.5400357,600
Apr 11, 20191.66001.66001.53001.54001.5400751,800
Apr 10, 20191.70001.72001.65501.66001.6600451,800
Apr 09, 20191.75001.75001.68001.73001.7300735,300
Apr 08, 20191.65001.67001.61001.67001.6700371,400
Apr 05, 20191.54001.65001.54001.59001.5900707,200
Apr 04, 20191.50001.55001.48001.55001.5500607,600
Apr 03, 20191.48001.51001.48001.50001.5000317,100
Apr 02, 20191.50001.52001.46001.49001.4900485,200
Apr 01, 20191.50001.50001.47001.49001.4900179,400
Mar 29, 20191.39001.50001.39001.47001.4700311,300
Mar 28, 20191.50001.50001.24001.41001.4100921,700
Mar 27, 20191.54001.54001.50001.50001.5000480,700
Mar 26, 20191.55001.55001.52001.53001.5300380,700
Mar 25, 20191.52001.57001.50001.54001.5400555,700
Mar 22, 20191.52001.56001.52001.52001.5200958,400
Mar 21, 20191.46001.53001.46001.50001.50001,776,900
Mar 20, 20191.42001.45001.38001.43001.4300293,400
Mar 19, 20191.50001.50001.37001.40001.4000505,400
Mar 18, 20191.43001.50501.43001.47001.4700668,600
Mar 15, 20191.37001.42001.37001.42001.4200590,900
Mar 14, 20191.36001.37001.34001.35001.3500174,600
Mar 13, 20191.33001.39001.33001.37001.3700396,900
Mar 12, 20191.35001.35001.27001.29001.2900224,200
Mar 11, 20191.35001.38001.30001.31001.3100702,500
Mar 08, 20191.35001.38001.32001.36001.3600568,500
Mar 07, 20191.33001.34001.27001.33001.3300381,300
Mar 06, 20191.27001.34001.26001.33001.3300478,800
Mar 05, 20191.17001.27501.17001.27001.27001,146,600
Mar 04, 20191.12001.20001.07001.20001.2000502,500
Mar 01, 20191.16001.18001.14001.14001.1400192,600
Feb 28, 20191.16001.19001.14001.18001.1800148,900
Feb 27, 20191.19001.19001.14001.16001.1600220,600
Feb 26, 20191.16001.21001.14001.21001.2100244,600
Feb 25, 20191.20001.22001.16001.16001.1600409,400
Feb 22, 20191.10001.19001.10001.18001.1800405,100
Feb 21, 20191.17001.17001.11001.11001.1100201,800
Feb 20, 20191.18001.21001.15001.17001.1700350,200
Feb 19, 20191.20001.23001.18001.18001.1800371,600
Feb 15, 20191.18001.20001.15001.20001.2000220,200
Feb 14, 20191.17001.20001.15001.18001.1800230,600
Feb 13, 20191.20001.24001.15001.15001.1500393,800
Feb 12, 20191.20001.23001.17001.19001.1900616,800
Feb 11, 20191.22001.22001.15001.20001.2000484,600
Feb 08, 20191.17001.23001.15001.22001.22001,202,200
Feb 07, 20191.13001.18001.13001.18001.1800589,200
Feb 06, 20191.13001.14001.11001.13001.1300268,900
Feb 05, 20191.06001.19001.06001.13001.13001,019,300
Feb 04, 20191.08001.09001.07001.09001.090099,800
Feb 01, 20191.09001.10001.07001.08001.0800486,400
Jan 31, 20191.07001.10001.06001.10001.1000616,700
Jan 30, 20191.08001.10001.06001.06001.0600402,800
Jan 29, 20191.07001.12001.05001.12001.12001,029,600
Jan 28, 20191.08001.10001.04001.08001.0800233,600
Jan 25, 20191.07001.12001.06001.10001.1000244,800
Jan 24, 20191.09001.10001.04001.07001.0700170,800
Jan 23, 20191.07001.10001.07001.09001.090071,400
Jan 22, 20191.15001.15001.08001.10001.10001,122,500
Jan 21, 20191.03001.15001.03001.15001.1500164,300
Jan 18, 20191.05001.07001.03001.03001.0300118,600
Jan 17, 20191.10001.11001.05001.05001.0500219,600
Jan 16, 20191.10001.11001.05001.10001.1000324,000
Jan 15, 20191.17001.19001.10001.10501.1050482,700
Jan 14, 20191.16001.20001.15001.19001.19001,146,900
Jan 11, 20191.10001.18001.10001.13001.1300787,500
Jan 10, 20191.05001.11001.00501.10001.10001,248,700
Jan 09, 20190.99001.08000.97001.08001.08001,190,400
Jan 08, 20190.95001.02000.95000.97000.9700398,500
Jan 07, 20190.95000.97000.93000.93000.9300404,800
Jan 04, 20190.95000.97000.92000.94000.9400280,200
Jan 03, 20190.90000.94000.88000.94000.9400152,500
Jan 02, 20190.84000.90000.84000.89000.890097,200
Dec 31, 20180.81000.85000.81000.84000.8400111,600
Dec 28, 20180.84000.84000.81000.81000.810022,700
Dec 27, 20180.79000.82000.78000.82000.8200141,900
Dec 24, 20180.77000.80000.77000.77000.770032,700
Dec 21, 20180.79000.79000.76000.76000.760081,300
Dec 20, 20180.79000.80000.76000.77000.770099,000
Dec 19, 20180.77000.81000.77000.80000.8000101,200
Dec 18, 20180.78000.78000.77000.77000.770034,000
Dec 17, 20180.79000.80000.77000.77000.7700144,800
Dec 14, 20180.81000.81000.78000.79000.7900118,900
Dec 13, 20180.78000.82000.78000.79000.790060,000
Dec 12, 20180.79000.85000.78000.78000.7800288,000
Dec 11, 20180.76000.82000.76000.81000.810069,800
Dec 10, 20180.78000.80000.78000.78000.780017,700
Dec 07, 20180.76000.80000.76000.80000.8000111,900
Dec 06, 20180.73000.78000.73000.75000.7500285,400
Dec 05, 20180.74000.74000.73000.74000.740033,000
Dec 04, 20180.73000.73000.72000.73000.730027,700
Dec 03, 20180.71000.73000.71000.72000.7200167,600
Nov 30, 20180.68000.72000.68000.72000.7200154,500
Nov 29, 20180.69000.71000.67000.68000.680068,200
Nov 28, 20180.69000.71000.68000.68000.680098,900
Nov 27, 20180.72000.72000.69000.69500.695091,200
Nov 26, 20180.69000.72000.67000.72000.7200343,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...