Toronto - Delayed Quote CAD

K92 Mining Inc. (KNT.TO)

13.33
+0.29
+(2.22%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.1713.5613.0613.3313.33620,900
May 8, 202513.1213.2612.9613.0413.04421,200
May 7, 202513.2213.3612.8713.2313.23447,400
May 6, 202513.0613.4312.9813.4313.43680,200
May 5, 202512.7012.8512.4112.8312.83402,400
May 2, 202512.1412.3612.0712.3112.31473,300
May 1, 202512.4012.5012.0612.0812.081,117,500
Apr 30, 202512.4512.6812.4412.6812.68818,600
Apr 29, 202512.5412.7512.4912.5912.59493,900
Apr 28, 202512.7012.7112.3912.5512.55454,700
Apr 25, 202512.4612.7712.4212.7112.71377,200
Apr 24, 202512.9412.9812.5312.7712.77459,000
Apr 23, 202512.3412.9012.1512.7412.741,464,600
Apr 22, 202513.1413.1912.6912.7712.77577,400
Apr 21, 202513.3413.3412.7813.0713.07617,200
Apr 17, 202513.2313.2312.8412.9812.98596,000
Apr 16, 202513.3013.5813.0313.2513.251,091,900
Apr 15, 202512.7512.9812.4912.9012.901,453,300
Apr 14, 202512.6012.8712.2812.6012.60697,200
Apr 11, 202512.5013.0212.4512.6812.681,275,400
Apr 10, 202512.1712.4012.0512.2412.24866,800
Apr 9, 202511.8312.0211.4911.8811.881,433,000
Apr 8, 202511.7611.9311.2911.4311.431,344,500
Apr 7, 202510.3211.5810.2811.1911.191,027,000
Apr 4, 202511.5311.7510.7711.1011.10927,500
Apr 3, 202511.3112.1111.2811.9311.93562,100
Apr 2, 202512.0812.1611.7012.0112.01679,500
Apr 1, 202512.4312.4311.9512.1512.15531,000
Mar 31, 202512.2812.4911.9712.4112.411,086,500
Mar 28, 202512.2712.5011.9311.9911.99564,200
Mar 27, 202512.1912.2512.0612.1812.18673,800
Mar 26, 202512.1412.1411.8011.9211.92326,000
Mar 25, 202511.9112.1411.8612.0612.06726,600
Mar 24, 202511.8911.9011.7511.8111.81614,100
Mar 21, 202511.9212.0511.7511.8011.80809,300
Mar 20, 202511.8712.1111.6412.0612.06717,000
Mar 19, 202511.5912.0211.4011.9911.991,008,500
Mar 18, 202511.6011.8011.5411.5811.58790,200
Mar 17, 202511.2111.6310.9611.6211.621,369,300
Mar 14, 202510.8511.0010.6010.8810.88913,800
Mar 13, 202510.4010.7110.3110.7010.70670,100
Mar 12, 202510.0210.349.9110.3110.31751,700
Mar 11, 20259.7010.179.6710.1510.15485,700
Mar 10, 202510.0910.259.539.589.58481,600
Mar 7, 202510.0310.339.9510.1310.13260,700
Mar 6, 20259.8110.269.8110.0010.00548,800
Mar 5, 20259.499.969.499.969.96347,700
Mar 4, 20259.569.699.269.479.47885,900
Mar 3, 20259.839.969.519.589.58295,200
Feb 28, 20259.359.609.279.609.601,198,100
Feb 27, 20259.619.859.509.519.51374,700
Feb 26, 20259.739.979.649.949.94371,100
Feb 25, 20259.809.849.389.769.76503,300
Feb 24, 202510.0510.079.819.909.90464,100
Feb 21, 202510.3310.449.899.939.93862,400
Feb 20, 202510.3810.5710.3410.3610.36344,400
Feb 19, 202510.3110.5210.3010.3610.36383,600
Feb 18, 202510.3610.4510.2410.3610.36299,900
Feb 14, 202510.6410.6410.2210.2310.23575,500
Feb 13, 202510.6710.7010.4510.6110.61351,200
Feb 12, 202510.4410.7110.4110.5510.55522,300
Feb 11, 202510.6010.6710.4610.4710.47534,200
Feb 10, 202510.6510.6710.4010.6010.60745,500
Feb 7, 202510.3010.4110.1010.2210.22524,100
Feb 6, 20259.9910.199.9410.1710.17533,100
Feb 5, 202510.0010.089.829.979.97715,900
Feb 4, 20259.809.919.619.879.87549,900
Feb 3, 20259.7110.179.619.659.65647,900
Jan 31, 20259.709.859.589.659.65440,500
Jan 30, 20259.759.899.649.699.69602,500
Jan 29, 20259.579.739.469.589.58217,900
Jan 28, 20259.489.689.429.639.63284,900
Jan 27, 20259.589.609.359.499.49309,000
Jan 24, 20259.619.919.619.749.74460,700
Jan 23, 20259.819.839.529.579.57520,000
Jan 22, 202510.0410.089.709.769.76587,200
Jan 21, 202510.0010.319.889.949.94703,300
Jan 20, 20259.609.999.609.989.98444,500
Jan 17, 20259.509.659.369.649.64363,500
Jan 16, 20259.909.949.609.649.64591,400
Jan 15, 202510.1310.139.709.809.80268,600
Jan 14, 20259.759.989.689.949.94618,500
Jan 13, 20259.799.799.449.709.70662,200
Jan 10, 202510.3910.399.889.939.93545,900
Jan 9, 20259.8610.379.8510.2910.29722,300
Jan 8, 20259.1010.059.1010.0310.032,366,700
Jan 7, 20258.638.908.548.658.65515,600
Jan 6, 20258.838.848.538.568.56510,500
Jan 3, 20259.029.028.848.858.85723,900
Jan 2, 20258.759.028.758.988.98682,300
Dec 31, 20248.458.698.458.688.68441,500
Dec 30, 20248.458.608.318.478.47528,700
Dec 27, 20248.408.568.348.518.51372,600
Dec 24, 20248.428.528.358.428.42221,200
Dec 23, 20248.608.698.468.518.51466,700
Dec 20, 20248.418.718.268.708.703,817,000
Dec 19, 20248.498.508.248.368.36705,700
Dec 18, 20248.908.978.378.498.49969,700
Dec 17, 20248.959.048.908.948.94498,800
Dec 16, 20249.309.319.059.059.05625,900
Dec 13, 20249.449.499.069.349.34719,300
Dec 12, 20249.559.709.519.539.53437,000
Dec 11, 20249.729.809.609.749.74746,700
Dec 10, 20249.519.679.439.619.61503,100
Dec 9, 20249.419.659.369.489.48604,200
Dec 6, 20249.349.379.199.239.23284,200
Dec 5, 20249.399.519.319.399.39278,000
Dec 4, 20249.109.508.999.349.341,004,500
Dec 3, 20248.849.108.829.029.02405,100
Dec 2, 20249.109.148.818.828.82472,900
Nov 29, 20248.989.208.989.129.12416,400
Nov 28, 20249.069.108.999.019.01119,000
Nov 27, 20249.069.229.029.039.03398,600
Nov 26, 20249.109.218.979.049.04427,700
Nov 25, 20248.989.108.919.059.05749,600
Nov 22, 20249.409.409.259.349.34304,400
Nov 21, 20249.219.359.029.339.33835,400
Nov 20, 20248.929.248.929.119.11561,600
Nov 19, 20249.009.108.858.958.95422,800
Nov 18, 20248.729.098.708.948.94683,300
Nov 15, 20248.508.828.498.548.54567,800
Nov 14, 20248.218.528.108.508.50705,800
Nov 13, 20248.408.578.238.288.28568,700
Nov 12, 20248.308.438.288.368.36532,300
Nov 11, 20248.708.878.358.508.501,129,800
Nov 8, 20249.099.138.899.059.05374,700
Nov 7, 20249.019.248.789.219.21426,300
Nov 6, 20248.809.078.608.888.88793,100
Nov 5, 20249.569.569.139.229.22704,400
Nov 4, 20249.449.589.419.509.50411,100
Nov 1, 20249.299.529.269.439.43587,200
Oct 31, 20249.259.319.029.269.26769,100
Oct 30, 20249.569.569.239.409.40460,500
Oct 29, 20249.319.609.169.579.571,229,100
Oct 28, 20249.209.249.099.159.15410,600
Oct 25, 20249.389.489.179.249.24425,200
Oct 24, 20249.489.499.189.409.40695,700
Oct 23, 20249.339.439.259.429.42532,900
Oct 22, 20249.439.539.399.469.46839,700
Oct 21, 20249.619.639.289.309.30601,800
Oct 18, 20249.659.799.479.509.50824,700
Oct 17, 20249.019.909.009.549.541,978,000
Oct 16, 20249.609.628.938.948.941,133,400
Oct 15, 20249.239.669.239.459.451,282,600
Oct 11, 20249.249.389.109.239.231,165,100
Oct 10, 20248.209.208.209.159.152,884,500
Oct 9, 20248.088.087.837.857.85378,600
Oct 8, 20248.078.168.018.108.10513,500
Oct 7, 20248.008.147.868.148.14546,700
Oct 4, 20247.978.277.898.118.11607,700
Oct 3, 20247.908.067.867.937.93349,000
Oct 2, 20247.978.047.887.997.99649,600
Oct 1, 20247.968.157.917.997.99437,200
Sep 30, 20247.777.887.747.877.87742,200
Sep 27, 20248.198.207.827.857.85804,900
Sep 26, 20248.308.348.148.248.24837,400
Sep 25, 20248.218.378.188.258.25458,100
Sep 24, 20248.148.288.018.228.22981,200
Sep 23, 20248.168.408.068.118.112,581,800
Sep 20, 20248.258.358.148.218.212,294,000
Sep 19, 20248.328.328.078.128.12422,600
Sep 18, 20248.368.488.068.078.07891,000
Sep 17, 20248.108.498.048.378.371,024,400
Sep 16, 20248.068.198.028.188.18589,700
Sep 13, 20248.248.247.998.078.07454,800
Sep 12, 20247.628.047.608.018.01910,300
Sep 11, 20247.317.517.187.507.50420,900
Sep 10, 20247.277.427.217.387.38570,300
Sep 9, 20247.167.277.107.257.25326,300
Sep 6, 20247.287.307.117.117.11388,900
Sep 5, 20247.337.477.287.297.29487,300
Sep 4, 20247.067.367.067.217.21555,200
Sep 3, 20247.247.257.037.117.11623,000
Aug 30, 20247.377.477.307.387.38600,500
Aug 29, 20247.107.417.077.377.371,282,700
Aug 28, 20247.217.287.017.087.08936,800
Aug 27, 20247.317.467.187.307.30477,000
Aug 26, 20247.597.647.397.417.41471,600
Aug 23, 20247.477.707.477.557.55699,300
Aug 22, 20247.657.707.357.387.382,530,100
Aug 21, 20247.877.887.617.767.76716,300
Aug 20, 20248.078.187.797.867.86741,600
Aug 19, 20247.788.057.628.018.01982,000
Aug 16, 20247.507.867.507.847.84633,900
Aug 15, 20247.517.557.377.387.38527,300
Aug 14, 20247.497.627.137.517.51943,700
Aug 13, 20247.057.477.017.447.44640,000
Aug 12, 20246.987.106.957.077.071,179,400
Aug 9, 20247.037.156.896.896.89598,800
Aug 8, 20246.907.026.856.996.99980,300
Aug 7, 20247.357.366.836.836.83500,300
Aug 6, 20247.307.457.077.307.30760,000
Aug 2, 20247.938.087.517.567.56542,300
Aug 1, 20247.928.017.677.887.88512,700
Jul 31, 20247.827.967.757.907.90562,800
Jul 30, 20247.767.777.587.717.71285,700
Jul 29, 20247.707.897.597.697.69250,900
Jul 26, 20247.667.747.637.667.66349,800
Jul 25, 20247.587.657.487.567.56410,100
Jul 24, 20247.837.917.677.697.69770,500
Jul 23, 20247.837.837.727.767.76357,400
Jul 22, 20247.968.037.837.857.85412,300
Jul 19, 20247.998.117.917.967.96339,500
Jul 18, 20248.278.338.038.188.18428,700
Jul 17, 20248.428.448.188.198.19249,000
Jul 16, 20248.428.478.328.438.43452,800
Jul 15, 20248.588.588.328.358.35349,300
Jul 12, 20248.478.608.448.588.58341,900
Jul 11, 20248.508.598.408.558.55815,800
Jul 10, 20248.268.408.248.398.39372,900
Jul 9, 20248.158.248.088.228.22363,300
Jul 8, 20248.118.218.058.158.15334,000
Jul 5, 20248.098.218.028.108.10623,700
Jul 4, 20248.078.078.018.068.0680,400
Jul 3, 20247.888.127.798.038.03435,500
Jul 2, 20247.777.847.677.837.83569,500
Jun 28, 20247.847.867.707.857.85441,300
Jun 27, 20247.507.717.437.687.68608,600
Jun 26, 20247.367.457.347.447.44398,100
Jun 25, 20247.417.487.327.467.46686,400
Jun 24, 20247.567.647.387.477.47996,600
Jun 21, 20247.787.787.497.557.552,255,800
Jun 20, 20247.647.867.627.797.79458,500
Jun 19, 20247.557.647.537.607.60159,500
Jun 18, 20247.497.587.367.557.55600,600
Jun 17, 20247.657.657.477.527.52382,200
Jun 14, 20247.667.777.617.707.70396,000
Jun 13, 20247.577.697.537.607.60432,600
Jun 12, 20247.687.727.577.657.65418,300
Jun 11, 20247.617.687.537.577.57473,100
Jun 10, 20247.627.647.517.637.63343,800
Jun 7, 20247.777.777.537.597.591,004,400
Jun 6, 20247.748.087.698.068.06705,900
Jun 5, 20247.477.777.427.727.72402,700
Jun 4, 20247.657.657.357.447.44475,400
Jun 3, 20247.637.817.537.777.77804,900
May 31, 20247.857.897.527.627.621,092,200
May 30, 20247.767.837.707.797.79356,800
May 29, 20247.787.917.687.747.74530,000
May 28, 20247.837.947.717.907.90819,300
May 27, 20247.707.847.667.747.74247,600
May 24, 20247.527.687.497.667.662,073,900
May 23, 20247.597.757.407.427.421,134,700
May 22, 20247.817.847.637.647.64681,300
May 21, 20248.078.167.847.877.87577,900
May 17, 20247.898.107.828.088.08518,000
May 16, 20247.837.867.767.807.80405,200
May 15, 20247.918.037.797.937.93283,500
May 14, 20247.808.037.737.847.84665,700
May 13, 20247.978.067.537.727.72914,100
May 10, 20248.008.057.888.028.02931,200
May 9, 20247.827.957.787.957.95368,100

Related Tickers

WDO.TO Wesdome Gold Mines Ltd.
18.11
+1.86%
 
OLA.TO Orla Mining Ltd.
15.48
+4.03%
 
DPM.TO Dundee Precious Metals Inc.
20.59
+4.36%
 
TXG.TO Torex Gold Resources Inc.
44.56
+0.25%
 
ARIS.TO Aris Mining Corporation
8.45
+3.55%
 
CXB.TO Calibre Mining Corp.
3.1000
+3.33%
 
CG.TO Centerra Gold Inc.
10.15
+2.73%
 
LUG.TO Lundin Gold Inc.
67.79
+14.14%
 
FVI.TO Fortuna Mining Corp.
7.93
+6.16%
 
EDV.TO Endeavour Mining plc
41.87
+3.72%