Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K92 Mining Inc (TSV: KNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2020 7.990 7.990 7.990 0 +0.00(+0.00%)
Dec 07, 2020 7.730 8.150 7.720 7.990 335,244 +0.16(+2.04%)
Dec 04, 2020 8.090 8.090 7.730 7.830 576,181 -0.16(-2.00%)
Dec 03, 2020 8.040 8.090 7.820 7.990 318,351 +0.03(+0.38%)
Dec 02, 2020 7.860 8.050 7.800 7.960 441,989 +0.16(+2.05%)
Dec 01, 2020 8.000 8.000 7.780 7.800 529,424 -0.03(-0.38%)
Nov 30, 2020 7.190 8.050 7.180 7.830 949,403 +0.53(+7.26%)
Nov 27, 2020 6.820 7.360 6.800 7.300 249,127 +0.06(+0.83%)
Nov 26, 2020 7.330 7.355 7.090 7.240 222,716 +0.29(+4.17%)
Nov 25, 2020 6.460 6.980 6.460 6.950 572,355 +0.59(+9.28%)
Nov 24, 2020 6.660 6.880 6.360 6.360 922,599 -0.39(-5.78%)
Nov 23, 2020 6.950 7.090 6.600 6.750 716,691 +0.00(+0.00%)
Nov 20, 2020 6.800 6.950 6.710 6.750 482,197 +0.02(+0.30%)
Nov 19, 2020 6.640 6.760 6.550 6.730 429,509 +0.09(+1.36%)
Nov 18, 2020 6.900 6.900 6.500 6.640 466,237 -0.16(-2.35%)
Nov 17, 2020 7.190 7.190 6.750 6.800 625,868 -0.29(-4.09%)
Nov 16, 2020 7.480 7.480 7.090 7.090 348,162 -0.25(-3.41%)
Nov 13, 2020 7.630 7.630 7.320 7.340 372,867 -0.21(-2.78%)
Nov 12, 2020 7.420 7.690 7.420 7.550 337,793 +0.13(+1.75%)
Nov 11, 2020 7.490 7.490 7.320 7.420 229,224 -0.04(-0.54%)
Nov 10, 2020 7.810 7.850 7.370 7.460 494,795 -0.34(-4.36%)
Nov 09, 2020 7.010 7.880 7.010 7.800 758,374 +0.20(+2.63%)
Nov 06, 2020 7.470 7.720 7.410 7.600 427,837 +0.14(+1.88%)
Nov 05, 2020 7.250 7.600 7.250 7.460 696,829 +0.30(+4.19%)
Nov 04, 2020 7.420 7.420 7.060 7.160 340,474 -0.21(-2.85%)
Nov 03, 2020 7.160 7.500 7.160 7.370 298,564 +0.12(+1.66%)
Nov 02, 2020 7.000 7.260 6.970 7.250 402,665 +0.20(+2.84%)
Oct 30, 2020 7.250 7.280 6.960 7.050 325,284 -0.08(-1.12%)
Oct 29, 2020 6.990 7.250 6.860 7.130 334,113 -0.07(-0.97%)
Oct 28, 2020 7.260 7.290 6.950 7.200 506,652 -0.25(-3.36%)
Oct 27, 2020 7.500 7.500 7.250 7.450 487,258 +0.22(+3.04%)
Oct 26, 2020 7.280 7.440 7.150 7.230 365,057 -0.13(-1.77%)
Oct 23, 2020 7.400 7.410 7.320 7.360 102,756 -0.02(-0.27%)
Oct 22, 2020 7.280 7.450 7.245 7.380 969,195 +0.02(+0.27%)
Oct 21, 2020 7.360 7.370 7.200 7.360 255,743 -0.01(-0.14%)
Oct 20, 2020 7.220 7.370 7.020 7.370 521,848 +0.12(+1.66%)
Oct 19, 2020 7.140 7.350 7.140 7.250 349,030 +0.03(+0.42%)
Oct 16, 2020 7.150 7.290 7.060 7.220 200,468 +0.04(+0.56%)
Oct 15, 2020 7.110 7.440 7.110 7.180 304,906 -0.01(-0.14%)
Oct 14, 2020 7.160 7.290 7.120 7.190 271,971 +0.11(+1.55%)
Oct 13, 2020 7.430 7.430 7.010 7.080 519,437 -0.26(-3.54%)
Oct 09, 2020 7.340 7.340 7.340 0 +0.57(+8.42%)
Oct 08, 2020 6.720 6.850 6.670 6.770 522,714 +0.04(+0.59%)
Oct 07, 2020 6.830 6.960 6.700 6.730 672,016 -0.10(-1.46%)
Oct 06, 2020 6.900 7.130 6.800 6.830 854,324 +0.04(+0.59%)
Oct 05, 2020 7.050 7.050 6.720 6.790 577,935 -0.09(-1.31%)
Oct 02, 2020 7.170 7.170 6.830 6.880 435,200 -0.29(-4.04%)
Oct 01, 2020 7.150 7.360 6.960 7.170 531,938 +0.23(+3.31%)
Sep 30, 2020 7.150 7.150 6.870 6.940 387,997 -0.12(-1.70%)
Sep 29, 2020 6.930 7.150 6.870 7.060 746,304 +0.19(+2.77%)
Sep 28, 2020 7.410 7.410 6.700 6.870 568,379 -0.07(-1.01%)
Sep 25, 2020 6.460 7.190 6.460 6.940 1,247,516 +0.30(+4.52%)
Sep 24, 2020 6.460 6.960 6.220 6.640 1,488,725 -0.07(-1.04%)
Sep 23, 2020 7.010 7.080 6.620 6.710 1,464,096 -0.52(-7.19%)
Sep 22, 2020 7.500 7.510 7.190 7.230 1,159,849 -0.29(-3.86%)
Sep 21, 2020 7.300 7.760 7.160 7.520 930,585 -0.37(-4.69%)
Sep 18, 2020 7.870 8.090 7.130 7.890 17,332,308 +0.01(+0.13%)
Sep 17, 2020 7.930 8.090 7.820 7.880 1,547,367 -0.22(-2.72%)
Sep 16, 2020 8.030 8.400 8.030 8.100 1,378,515 +0.03(+0.37%)
Sep 15, 2020 8.100 8.180 7.870 8.070 1,729,423 -0.03(-0.37%)
Sep 14, 2020 7.990 8.420 7.800 8.100 2,388,825 +0.26(+3.32%)
Sep 11, 2020 7.640 7.905 7.640 7.840 1,155,036 +0.21(+2.75%)
Sep 10, 2020 8.110 8.110 7.630 7.630 774,657 -0.41(-5.10%)
Sep 09, 2020 7.900 8.040 7.740 8.040 893,787 +0.14(+1.77%)
Sep 08, 2020 7.650 8.050 7.580 7.900 871,719 -0.10(-1.25%)
Sep 04, 2020 8.000 8.000 8.000 0 +0.03(+0.38%)
Sep 03, 2020 8.340 8.400 7.620 7.970 1,853,108 -0.43(-5.12%)
Sep 02, 2020 8.030 8.500 7.890 8.400 1,390,184 +0.35(+4.35%)
Sep 01, 2020 7.800 8.050 7.790 8.050 1,351,468 +0.29(+3.74%)
Aug 31, 2020 7.740 7.900 7.720 7.760 994,549 +0.04(+0.52%)
Aug 28, 2020 7.490 7.720 7.395 7.720 1,088,766 +0.42(+5.75%)
Aug 27, 2020 7.000 7.370 7.000 7.300 1,112,909 +0.30(+4.29%)
Aug 26, 2020 6.600 7.000 6.530 7.000 947,112 +0.37(+5.58%)
Aug 25, 2020 6.720 6.730 6.570 6.630 491,787 -0.12(-1.78%)
Aug 24, 2020 6.750 6.885 6.720 6.750 406,845 -0.01(-0.15%)
Aug 21, 2020 6.850 6.890 6.700 6.760 509,434 -0.18(-2.59%)
Aug 20, 2020 6.620 6.960 6.620 6.940 994,396 +0.12(+1.76%)
Aug 19, 2020 6.800 6.930 6.430 6.820 1,591,733 -0.11(-1.59%)
Aug 18, 2020 7.250 7.340 6.900 6.930 1,648,213 -0.32(-4.41%)
Aug 17, 2020 7.050 7.250 7.010 7.250 766,244 +0.30(+4.32%)
Aug 14, 2020 6.800 6.960 6.620 6.950 603,252 +0.06(+0.87%)
Aug 13, 2020 6.510 6.960 6.510 6.890 707,846 +0.39(+6.00%)
Aug 12, 2020 6.420 6.650 6.340 6.500 967,048 +0.26(+4.17%)
Aug 11, 2020 6.400 6.500 5.600 6.240 1,384,628 -0.56(-8.24%)
Aug 10, 2020 6.870 6.990 6.650 6.800 1,008,192 +0.00(+0.00%)
Aug 07, 2020 6.800 6.920 6.580 6.800 1,040,166 -0.13(-1.88%)
Aug 06, 2020 6.820 6.935 6.310 6.930 1,415,525 +0.15(+2.21%)
Aug 05, 2020 6.650 6.800 6.500 6.780 2,556,486 +0.38(+5.94%)
Aug 04, 2020 6.150 6.440 6.050 6.400 1,267,100 +0.33(+5.44%)
Jul 31, 2020 6.070 6.070 6.070 0 +0.18(+3.06%)
Jul 30, 2020 5.890 5.995 5.710 5.890 714,195 +0.00(+0.00%)
Jul 29, 2020 6.100 6.160 5.810 5.890 1,154,096 -0.10(-1.67%)
Jul 28, 2020 5.700 6.100 5.685 5.990 2,095,923 +0.35(+6.21%)
Jul 27, 2020 5.470 5.790 5.470 5.640 1,403,395 +0.21(+3.87%)
Jul 24, 2020 5.340 5.550 5.340 5.430 640,764 +0.07(+1.31%)
Jul 23, 2020 5.580 5.580 5.270 5.360 1,015,963 -0.30(-5.30%)
Jul 22, 2020 5.590 5.730 5.510 5.660 1,060,229 +0.12(+2.17%)
Jul 21, 2020 5.540 5.620 5.470 5.540 1,084,574 +0.14(+2.59%)
Jul 20, 2020 5.460 5.690 5.400 5.400 1,607,837 +0.03(+0.56%)
Jul 17, 2020 4.970 5.380 4.930 5.370 1,410,301 +0.42(+8.48%)
Jul 16, 2020 4.800 4.980 4.800 4.950 895,262 +0.06(+1.23%)
Jul 15, 2020 4.720 4.910 4.610 4.890 1,143,429 +0.25(+5.39%)
Jul 14, 2020 4.350 4.710 4.250 4.640 874,241 +0.13(+2.88%)
Jul 13, 2020 4.720 4.790 4.360 4.510 596,514 -0.17(-3.63%)
Jul 10, 2020 4.790 4.820 4.680 4.680 584,347 -0.20(-4.10%)
Jul 09, 2020 4.800 4.890 4.610 4.880 1,273,070 +0.14(+2.95%)
Jul 08, 2020 4.990 4.990 4.460 4.740 1,627,366 +0.16(+3.49%)
Jul 07, 2020 4.330 4.590 4.290 4.580 1,692,538 +0.32(+7.51%)
Jul 06, 2020 4.100 4.460 4.050 4.260 1,356,770 +0.23(+5.71%)
Jul 03, 2020 4.000 4.030 3.940 4.030 109,315 +0.03(+0.75%)
Jul 02, 2020 3.980 4.100 3.870 4.000 898,119 -0.03(-0.74%)
Jun 30, 2020 4.030 4.030 4.030 0 +0.26(+6.90%)
Jun 29, 2020 3.800 3.880 3.770 3.770 728,964 -0.03(-0.79%)
Jun 26, 2020 3.790 3.870 3.780 3.800 826,492 +0.00(+0.00%)
Jun 25, 2020 3.850 3.860 3.750 3.800 460,903 -0.04(-1.04%)
Jun 24, 2020 3.970 4.000 3.800 3.840 1,108,921 -0.16(-4.00%)
Jun 23, 2020 4.050 4.070 3.920 4.000 794,726 +0.00(+0.00%)
Jun 22, 2020 3.850 4.010 3.840 4.000 818,125 +0.13(+3.36%)
Jun 19, 2020 3.800 3.960 3.700 3.870 1,492,109 +0.16(+4.31%)
Jun 18, 2020 3.700 3.730 3.660 3.710 266,310 +0.00(+0.00%)
Jun 17, 2020 3.800 3.800 3.670 3.710 584,231 +0.01(+0.27%)
Jun 16, 2020 3.700 3.730 3.570 3.700 372,167 +0.01(+0.27%)
Jun 15, 2020 3.550 3.690 3.440 3.690 542,995 +0.01(+0.27%)
Jun 12, 2020 3.840 3.840 3.630 3.680 557,571 -0.04(-1.08%)
Jun 11, 2020 3.990 3.990 3.660 3.720 962,795 -0.23(-5.82%)
Jun 10, 2020 3.810 3.980 3.800 3.950 1,380,110 +0.19(+5.05%)
Jun 09, 2020 3.750 3.810 3.740 3.760 738,962 +0.05(+1.35%)
Jun 08, 2020 3.600 3.780 3.550 3.710 660,089 +0.05(+1.37%)
Jun 05, 2020 3.650 3.660 3.500 3.660 783,792 -0.10(-2.66%)
Jun 04, 2020 3.850 3.850 3.720 3.760 338,288 +0.07(+1.90%)
Jun 03, 2020 3.780 3.830 3.690 3.690 624,585 -0.24(-6.11%)
Jun 02, 2020 4.000 4.000 3.810 3.930 633,611 -0.07(-1.75%)
Jun 01, 2020 4.010 4.070 3.930 4.000 641,266 -0.10(-2.44%)
May 29, 2020 3.950 4.100 3.930 4.100 1,466,233 +0.15(+3.80%)
May 28, 2020 4.000 4.080 3.830 3.950 824,424 +0.00(+0.00%)
May 27, 2020 3.700 3.970 3.610 3.950 902,900 +0.13(+3.40%)
May 26, 2020 3.950 4.040 3.770 3.820 1,001,671 -0.15(-3.78%)
May 25, 2020 4.070 4.070 3.900 3.970 281,476 -0.10(-2.46%)
May 22, 2020 4.000 4.190 4.000 4.070 704,340 +0.01(+0.25%)
May 21, 2020 4.100 4.100 3.780 4.060 1,518,325 -0.06(-1.46%)
May 20, 2020 4.240 4.320 3.970 4.120 2,264,950 +0.04(+0.98%)
May 19, 2020 3.950 4.130 3.930 4.080 1,259,494 +0.16(+4.08%)
May 15, 2020 3.920 3.920 3.920 0 +0.18(+4.81%)
May 14, 2020 3.510 3.740 3.510 3.740 821,128 +0.22(+6.25%)
May 13, 2020 3.640 3.670 3.390 3.520 502,391 +0.02(+0.57%)
May 12, 2020 3.630 3.690 3.500 3.500 439,308 -0.07(-1.96%)
May 11, 2020 3.750 3.760 3.560 3.570 479,635 -0.18(-4.80%)
May 08, 2020 3.700 3.810 3.670 3.750 785,297 +0.08(+2.18%)
May 07, 2020 3.490 3.740 3.450 3.670 1,151,794 +0.26(+7.62%)
May 06, 2020 3.500 3.520 3.400 3.410 353,945 -0.10(-2.85%)
May 05, 2020 3.570 3.590 3.440 3.510 855,678 -0.06(-1.68%)
May 04, 2020 3.430 3.580 3.400 3.570 778,396 +0.18(+5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.