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

K92 Mining Inc (OP: KNTNF )

5.800 -0.317 (-5.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2024 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 (%)
Sep 27, 2024 6.088 6.088 5.800 5.800 101,756 -0.32(-5.18%)
Sep 26, 2024 6.070 6.169 6.050 6.117 173,901 +0.00(+0.06%)
Sep 25, 2024 6.100 6.239 6.060 6.113 206,480 -0.02(-0.39%)
Sep 24, 2024 6.031 6.157 5.945 6.137 197,295 +0.16(+2.63%)
Sep 23, 2024 6.240 6.240 5.980 5.980 231,211 -0.10(-1.64%)
Sep 20, 2024 6.080 6.153 5.997 6.080 122,685 +0.10(+1.67%)
Sep 19, 2024 5.720 6.080 5.720 5.980 61,835 +0.04(+0.67%)
Sep 18, 2024 6.250 6.250 5.940 5.940 131,980 -0.23(-3.73%)
Sep 17, 2024 6.030 6.244 6.020 6.170 202,406 +0.16(+2.66%)
Sep 16, 2024 5.910 6.025 5.910 6.010 153,147 +0.08(+1.35%)
Sep 13, 2024 5.910 6.030 5.880 5.930 152,296 +0.04(+0.59%)
Sep 12, 2024 5.620 5.907 5.590 5.895 142,251 +0.37(+6.75%)
Sep 11, 2024 5.440 5.522 5.280 5.522 110,609 +0.09(+1.70%)
Sep 10, 2024 5.640 5.640 5.310 5.430 174,104 +0.08(+1.59%)
Sep 09, 2024 5.248 5.360 5.248 5.345 79,920 +0.08(+1.62%)
Sep 06, 2024 5.500 5.500 5.260 5.260 43,136 -0.14(-2.59%)
Sep 05, 2024 5.440 5.530 5.400 5.400 96,622 +0.05(+0.99%)
Sep 04, 2024 5.190 5.440 5.146 5.347 106,905 +0.09(+1.65%)
Sep 03, 2024 5.330 5.400 5.190 5.260 152,189 -0.22(-4.01%)
Aug 30, 2024 5.470 5.537 5.405 5.480 118,972 +0.01(+0.18%)
Aug 29, 2024 5.274 5.500 5.250 5.470 132,099 +0.21(+4.07%)
Aug 28, 2024 5.300 5.362 5.200 5.256 299,873 -0.16(-3.03%)
Aug 27, 2024 5.450 5.450 5.326 5.420 112,637 -0.07(-1.30%)
Aug 26, 2024 5.630 5.657 5.485 5.492 58,254 -0.10(-1.76%)
Aug 23, 2024 5.290 5.680 5.290 5.590 66,430 +0.16(+2.95%)
Aug 22, 2024 5.636 5.700 5.420 5.430 265,216 -0.28(-4.90%)
Aug 21, 2024 5.740 5.740 5.600 5.710 115,514 -0.08(-1.47%)
Aug 20, 2024 5.910 6.010 5.730 5.795 73,247 -0.11(-1.78%)
Aug 19, 2024 5.720 5.900 5.614 5.900 210,035 +0.18(+3.15%)
Aug 16, 2024 5.560 5.730 5.420 5.720 313,014 +0.33(+6.12%)
Aug 15, 2024 5.360 5.510 5.360 5.390 134,446 -0.12(-2.18%)
Aug 14, 2024 5.370 5.555 5.210 5.510 267,753 +0.09(+1.66%)
Aug 13, 2024 5.170 5.458 5.140 5.420 74,020 +0.28(+5.45%)
Aug 12, 2024 5.000 5.160 5.000 5.140 256,053 +0.11(+2.26%)
Aug 09, 2024 5.133 5.184 5.010 5.027 166,292 -0.06(-1.25%)
Aug 08, 2024 5.010 5.104 4.992 5.090 160,267 +0.11(+2.21%)
Aug 07, 2024 5.120 5.320 4.980 4.980 142,128 -0.36(-6.67%)
Aug 06, 2024 5.120 5.407 5.120 5.336 240,100 +0.21(+4.07%)
Aug 05, 2024 5.150 5.250 5.000 5.127 54,014 -0.34(-6.18%)
Aug 02, 2024 5.777 5.950 5.417 5.465 104,468 -0.21(-3.70%)
Aug 01, 2024 5.740 5.790 5.530 5.675 42,723 -0.05(-0.91%)
Jul 31, 2024 5.660 5.770 5.590 5.727 54,399 +0.15(+2.63%)
Jul 30, 2024 5.580 5.600 5.480 5.580 46,049 +0.03(+0.48%)
Jul 29, 2024 5.420 5.620 5.420 5.553 63,852 +0.00(+0.09%)
Jul 26, 2024 5.540 5.600 5.535 5.548 62,286 +0.06(+1.07%)
Jul 25, 2024 5.520 5.560 5.420 5.490 77,584 -0.07(-1.26%)
Jul 24, 2024 5.630 5.740 5.560 5.560 93,389 -0.08(-1.51%)
Jul 23, 2024 5.670 5.680 5.610 5.645 92,264 -0.08(-1.41%)
Jul 22, 2024 5.800 5.810 5.698 5.726 101,049 -0.08(-1.45%)
Jul 19, 2024 5.788 5.900 5.788 5.810 74,773 -0.16(-2.68%)
Jul 18, 2024 6.020 6.053 5.890 5.970 50,095 -0.03(-0.50%)
Jul 17, 2024 6.150 6.170 5.985 6.000 41,745 -0.17(-2.76%)
Jul 16, 2024 6.127 6.175 6.080 6.170 137,318 +0.08(+1.23%)
Jul 15, 2024 6.100 6.280 6.090 6.095 89,317 -0.20(-3.10%)
Jul 12, 2024 6.227 6.307 6.200 6.290 29,344 +0.03(+0.40%)
Jul 11, 2024 6.170 6.293 6.170 6.265 221,633 +0.11(+1.87%)
Jul 10, 2024 5.630 6.150 5.630 6.150 92,586 +0.12(+1.99%)
Jul 09, 2024 5.963 6.030 5.940 6.030 84,712 +0.04(+0.72%)
Jul 08, 2024 5.967 6.010 5.910 5.987 44,169 +0.03(+0.45%)
Jul 05, 2024 5.895 6.010 5.810 5.960 125,962 +0.15(+2.58%)
Jul 03, 2024 5.740 5.950 5.740 5.810 60,386 +0.09(+1.57%)
Jul 02, 2024 5.430 5.720 5.430 5.720 121,957 +0.02(+0.44%)
Jul 01, 2024 5.550 5.736 5.550 5.695 23,509 -0.04(-0.61%)
Jun 28, 2024 5.670 5.740 5.621 5.730 93,953 +0.12(+2.14%)
Jun 27, 2024 5.470 5.627 5.460 5.610 109,818 +0.18(+3.37%)
Jun 26, 2024 5.410 5.440 5.360 5.427 70,324 -0.03(-0.60%)
Jun 25, 2024 5.400 5.475 5.353 5.460 95,360 +0.00(+0.00%)
Jun 24, 2024 5.510 5.573 5.410 5.460 170,392 -0.04(-0.73%)
Jun 21, 2024 5.688 5.688 5.470 5.500 189,149 -0.20(-3.56%)
Jun 20, 2024 5.370 5.720 5.370 5.703 124,661 +0.22(+4.07%)
Jun 18, 2024 5.447 5.490 5.370 5.480 39,724 +0.01(+0.11%)
Jun 17, 2024 5.500 5.500 5.440 5.474 32,130 -0.14(-2.53%)
Jun 14, 2024 5.550 5.635 5.534 5.617 78,201 +0.09(+1.59%)
Jun 13, 2024 5.560 5.593 5.470 5.529 73,231 -0.04(-0.81%)
Jun 12, 2024 5.590 5.630 5.510 5.574 145,945 +0.06(+1.15%)
Jun 11, 2024 5.820 5.820 5.480 5.510 82,222 -0.03(-0.49%)
Jun 10, 2024 5.470 5.560 5.454 5.537 110,438 +0.02(+0.31%)
Jun 07, 2024 5.640 5.668 5.479 5.520 138,925 -0.37(-6.28%)
Jun 06, 2024 5.630 5.920 5.610 5.890 224,299 +0.24(+4.25%)
Jun 05, 2024 5.510 5.670 5.420 5.650 98,279 +0.21(+3.78%)
Jun 04, 2024 5.760 5.760 5.380 5.444 178,026 -0.26(-4.49%)
Jun 03, 2024 5.550 5.700 5.535 5.700 112,313 +0.11(+1.97%)
May 31, 2024 5.730 5.780 5.520 5.590 94,520 -0.10(-1.76%)
May 30, 2024 5.640 5.730 5.640 5.690 66,643 +0.04(+0.76%)
May 29, 2024 5.630 5.780 5.614 5.647 86,767 -0.16(-2.76%)
May 28, 2024 5.470 5.807 5.470 5.807 265,278 +0.21(+3.70%)
May 24, 2024 5.380 5.600 5.380 5.600 248,542 +0.18(+3.32%)
May 23, 2024 5.520 5.580 5.400 5.420 218,488 -0.18(-3.19%)
May 22, 2024 5.700 5.737 5.580 5.598 70,481 -0.17(-2.97%)
May 21, 2024 5.910 5.973 5.750 5.770 173,213 -0.12(-2.04%)
May 20, 2024 5.950 5.950 5.840 5.890 82,685 -0.05(-0.80%)
May 17, 2024 5.790 5.950 5.750 5.937 165,887 +0.20(+3.47%)
May 16, 2024 5.850 5.850 5.710 5.738 55,221 -0.10(-1.75%)
May 15, 2024 5.796 5.890 5.720 5.840 53,021 +0.11(+1.92%)
May 14, 2024 5.780 5.870 5.680 5.730 101,748 +0.11(+1.96%)
May 13, 2024 5.890 5.890 5.510 5.620 131,116 -0.24(-4.10%)
May 10, 2024 5.850 5.900 5.790 5.860 297,347 +0.05(+0.86%)
May 09, 2024 5.710 5.810 5.710 5.810 84,700 +0.11(+1.93%)
May 08, 2024 5.720 5.760 5.610 5.700 221,985 +0.00(+0.00%)
May 07, 2024 5.560 5.700 5.540 5.700 110,302 +0.11(+1.97%)
May 06, 2024 5.510 5.650 5.500 5.590 110,127 +0.24(+4.49%)
May 03, 2024 5.330 5.360 5.294 5.350 38,189 +0.03(+0.56%)
May 02, 2024 5.310 5.391 5.210 5.320 67,416 -0.06(-1.12%)
May 01, 2024 5.310 5.520 5.310 5.380 138,353 +0.07(+1.32%)
Apr 30, 2024 5.510 5.510 5.310 5.310 104,374 -0.26(-4.67%)
Apr 29, 2024 5.670 5.710 5.510 5.570 192,279 -0.10(-1.73%)
Apr 26, 2024 5.650 5.680 5.560 5.668 114,242 +0.04(+0.67%)
Apr 25, 2024 5.436 5.652 5.350 5.630 123,751 +0.20(+3.68%)
Apr 24, 2024 5.500 5.530 5.380 5.430 141,522 -0.03(-0.55%)
Apr 23, 2024 5.400 5.540 5.350 5.460 87,826 +0.11(+2.06%)
Apr 22, 2024 5.520 5.520 5.180 5.350 121,645 -0.21(-3.78%)
Apr 19, 2024 5.497 5.590 5.470 5.560 172,106 +0.06(+1.09%)
Apr 18, 2024 5.230 5.520 5.230 5.500 139,796 +0.08(+1.48%)
Apr 17, 2024 5.210 5.570 5.210 5.420 184,298 -0.04(-0.73%)
Apr 16, 2024 5.270 5.500 5.150 5.460 238,461 +0.22(+4.20%)
Apr 15, 2024 5.300 5.300 5.050 5.240 105,254 +0.02(+0.44%)
Apr 12, 2024 5.360 5.560 5.179 5.217 167,711 -0.09(-1.75%)
Apr 11, 2024 5.120 5.335 5.120 5.310 69,545 +0.11(+2.12%)
Apr 10, 2024 5.350 5.480 5.180 5.200 193,287 -0.23(-4.24%)
Apr 09, 2024 5.300 5.450 5.240 5.430 257,285 +0.14(+2.65%)
Apr 08, 2024 5.410 5.467 5.200 5.290 156,184 +0.02(+0.38%)
Apr 05, 2024 5.060 5.280 5.047 5.270 91,590 +0.15(+2.93%)
Apr 04, 2024 5.160 5.190 5.030 5.120 85,411 -0.04(-0.78%)
Apr 03, 2024 4.900 5.250 4.740 5.160 151,695 +0.17(+3.41%)
Apr 02, 2024 4.850 5.070 4.710 4.990 245,127 +0.31(+6.62%)
Apr 01, 2024 4.690 4.750 4.590 4.680 201,485 +0.02(+0.43%)
Mar 28, 2024 4.700 4.730 4.570 4.660 226,443 +0.04(+0.87%)
Mar 27, 2024 4.610 4.720 4.540 4.620 95,292 +0.06(+1.32%)
Mar 26, 2024 4.620 4.740 4.560 4.560 129,147 -0.10(-2.06%)
Mar 25, 2024 4.610 4.740 4.500 4.656 196,518 +0.11(+2.33%)
Mar 22, 2024 4.673 4.723 4.534 4.550 46,200 -0.17(-3.50%)
Mar 21, 2024 4.740 4.920 4.705 4.715 73,178 +0.04(+0.96%)
Mar 20, 2024 4.411 4.730 4.410 4.670 102,070 +0.25(+5.61%)
Mar 19, 2024 4.650 4.650 4.400 4.422 663,407 -0.28(-5.91%)
Mar 18, 2024 4.730 4.760 4.660 4.700 69,188 -0.06(-1.23%)
Mar 15, 2024 4.840 4.920 4.750 4.758 97,447 -0.06(-1.33%)
Mar 14, 2024 5.000 5.050 4.823 4.823 103,972 -0.25(-4.88%)
Mar 13, 2024 4.980 5.140 4.980 5.070 124,553 +0.08(+1.50%)
Mar 12, 2024 4.770 5.000 4.744 4.995 58,187 +0.12(+2.36%)
Mar 11, 2024 4.790 4.920 4.750 4.880 82,796 +0.07(+1.46%)
Mar 08, 2024 4.750 4.858 4.740 4.810 158,467 +0.00(+0.00%)
Mar 07, 2024 4.700 4.830 4.695 4.810 73,218 +0.13(+2.78%)
Mar 06, 2024 4.570 4.786 4.530 4.680 86,979 +0.15(+3.31%)
Mar 05, 2024 4.500 4.610 4.490 4.530 84,137 +0.04(+0.86%)
Mar 04, 2024 4.430 4.530 4.300 4.492 63,121 +0.14(+3.29%)
Mar 01, 2024 4.460 4.460 4.110 4.348 66,260 +0.17(+4.06%)
Feb 29, 2024 4.120 4.250 4.064 4.179 72,886 +0.11(+2.67%)
Feb 28, 2024 4.080 4.130 4.070 4.070 105,648 -0.03(-0.73%)
Feb 27, 2024 4.320 4.320 4.050 4.100 90,523 +0.02(+0.49%)
Feb 26, 2024 4.430 4.460 3.900 4.080 390,719 -0.37(-8.37%)
Feb 23, 2024 4.619 4.649 4.440 4.453 135,466 -0.22(-4.75%)
Feb 22, 2024 4.890 4.890 4.667 4.675 44,846 -0.25(-5.17%)
Feb 21, 2024 4.800 4.930 4.670 4.930 67,848 +0.13(+2.71%)
Feb 20, 2024 5.030 5.030 4.690 4.800 58,238 +0.02(+0.51%)
Feb 16, 2024 4.744 4.830 4.720 4.776 44,513 +0.04(+0.76%)
Feb 15, 2024 4.630 4.780 4.597 4.740 105,422 +0.15(+3.16%)
Feb 14, 2024 4.540 4.630 4.510 4.595 54,293 +0.01(+0.33%)
Feb 13, 2024 4.620 4.710 4.500 4.580 115,587 -0.25(-5.18%)
Feb 12, 2024 4.570 4.835 4.570 4.830 23,574 +0.03(+0.63%)
Feb 09, 2024 4.850 4.938 4.730 4.800 74,501 -0.11(-2.14%)
Feb 08, 2024 4.947 4.947 4.850 4.905 66,920 -0.06(-1.31%)
Feb 07, 2024 5.020 5.030 4.925 4.970 23,365 -0.04(-0.80%)
Feb 06, 2024 4.880 5.030 4.880 5.010 37,757 +0.06(+1.21%)
Feb 05, 2024 5.000 5.020 4.790 4.950 47,088 -0.09(-1.79%)
Feb 02, 2024 4.996 5.110 4.920 5.040 81,371 -0.07(-1.37%)
Feb 01, 2024 4.960 5.120 4.900 5.110 110,633 +0.33(+6.87%)
Jan 31, 2024 4.970 5.050 4.781 4.781 78,516 -0.17(-3.41%)
Jan 30, 2024 4.880 5.030 4.860 4.950 24,261 +0.03(+0.64%)
Jan 29, 2024 4.820 4.940 4.820 4.918 79,023 +0.13(+2.64%)
Jan 26, 2024 4.850 4.862 4.760 4.792 20,088 -0.05(-0.99%)
Jan 25, 2024 4.877 4.900 4.750 4.840 128,841 -0.07(-1.43%)
Jan 24, 2024 5.014 5.048 4.800 4.910 194,756 +0.00(+0.00%)
Jan 23, 2024 4.850 4.920 4.814 4.910 35,761 +0.09(+1.80%)
Jan 22, 2024 4.810 4.870 4.770 4.823 99,234 -0.01(-0.14%)
Jan 19, 2024 4.802 4.830 4.710 4.830 49,979 +0.05(+1.05%)
Jan 18, 2024 4.810 4.810 4.730 4.780 41,953 -0.05(-1.07%)
Jan 17, 2024 4.800 4.832 4.726 4.832 73,680 -0.04(-0.89%)
Jan 16, 2024 5.100 5.100 4.840 4.875 71,117 -0.28(-5.34%)
Jan 12, 2024 5.250 5.410 5.105 5.150 105,576 -0.02(-0.39%)
Jan 11, 2024 5.226 5.230 5.070 5.170 139,227 -0.02(-0.39%)
Jan 10, 2024 5.120 5.240 5.045 5.190 183,896 +0.09(+1.76%)
Jan 09, 2024 4.700 5.110 4.700 5.100 262,559 +0.41(+8.74%)
Jan 08, 2024 4.645 4.840 4.620 4.690 33,874 +0.00(+0.00%)
Jan 05, 2024 4.640 4.810 4.620 4.690 47,163 -0.03(-0.64%)
Jan 04, 2024 4.730 4.770 4.690 4.720 18,194 -0.05(-1.05%)
Jan 03, 2024 4.610 4.840 4.610 4.770 99,042 -0.11(-2.28%)
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.