KNT.V - K92 Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.83001.83001.72001.75001.7500388,700
Jun 24, 20191.80001.82001.80001.82001.8200334,700
Jun 21, 20191.83001.84001.80001.82001.8200450,200
Jun 20, 20191.78001.88001.78001.84001.8400883,600
Jun 19, 20191.67001.75001.67001.75001.7500109,300
Jun 18, 20191.75001.78001.67001.67001.6700258,500
Jun 17, 20191.75001.76001.71001.73001.730083,300
Jun 14, 20191.76001.77001.73001.74001.7400147,800
Jun 13, 20191.73001.74001.70001.73001.730071,900
Jun 12, 20191.65001.74001.63001.74001.7400219,000
Jun 11, 20191.61001.66001.60001.65001.650066,600
Jun 10, 20191.66001.67001.59001.64001.6400186,900
Jun 07, 20191.71001.73001.66001.70001.7000145,900
Jun 06, 20191.72001.75001.66001.71001.7100267,600
Jun 05, 20191.80001.83001.74001.74001.7400871,700
Jun 04, 20191.78001.79001.76001.76001.7600606,600
Jun 03, 20191.89001.89001.77001.78001.7800551,900
May 31, 20191.69001.76001.68001.75001.7500591,600
May 30, 20191.66001.68001.64001.67001.6700164,300
May 29, 20191.61001.70001.59001.68001.6800296,800
May 28, 20191.58001.61001.55001.61001.6100166,000
May 27, 20191.58001.60001.56001.57001.5700168,900
May 24, 20191.57001.60001.54001.60001.6000164,800
May 23, 20191.54001.58001.53001.57001.5700263,000
May 22, 20191.55001.56001.53001.54001.5400246,500
May 21, 20191.49001.54001.49001.51001.5100324,200
May 17, 20191.42001.50001.42001.50001.500085,400
May 16, 20191.47001.47001.41001.44001.4400193,300
May 15, 20191.53001.53001.44001.46001.4600116,800
May 14, 20191.55001.56001.47001.49001.4900188,200
May 13, 20191.45001.55001.41001.55001.5500344,700
May 10, 20191.42001.45001.42001.45001.4500155,100
May 09, 20191.47001.48001.38001.44001.4400309,500
May 08, 20191.42001.48001.42001.43001.4300289,100
May 07, 20191.48001.48001.41001.42001.4200187,300
May 06, 20191.38001.45001.37001.42001.4200204,000
May 03, 20191.28001.40001.27001.38001.3800577,900
May 02, 20191.38001.39001.28001.30001.3000581,500
May 01, 20191.41001.44001.38001.40001.4000177,400
Apr 30, 20191.44001.48001.42001.42001.4200185,700
Apr 29, 20191.51001.51001.44501.45001.4500549,900
Apr 26, 20191.43001.55001.42001.51001.5100284,800
Apr 25, 20191.50001.50001.45001.48001.4800565,900
Apr 24, 20191.50001.57001.47001.52001.5200325,100
Apr 23, 20191.57001.57001.50501.53001.5300257,100
Apr 22, 20191.54001.61001.54001.59001.5900176,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...