K92 Mining Inc. (TSX:KNT)
Canada
· Delayed Price · Currency is CAD 20.98
+0.41 (1.99%)
At close: Dec 5, 2025
K92 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.86 | 21.32 | 20.63 | 20.98 | 20.98 | 1.99% | 627,411 |
| Dec 4, 2025 | 20.06 | 20.65 | 20.03 | 20.57 | 20.57 | 1.48% | 471,914 |
| Dec 3, 2025 | 20.49 | 20.49 | 20.01 | 20.27 | 20.27 | -0.44% | 469,260 |
| Dec 2, 2025 | 20.53 | 20.72 | 19.82 | 20.36 | 20.36 | -0.83% | 671,240 |
| Dec 1, 2025 | 21.24 | 21.43 | 20.41 | 20.53 | 20.53 | -2.66% | 681,241 |
| Nov 28, 2025 | 20.73 | 21.10 | 20.24 | 21.09 | 21.09 | 4.25% | 552,080 |
| Nov 27, 2025 | 20.26 | 20.27 | 20.01 | 20.23 | 20.23 | -0.15% | 98,800 |
| Nov 26, 2025 | 19.83 | 20.37 | 19.54 | 20.26 | 20.26 | 3.79% | 744,815 |
| Nov 25, 2025 | 19.70 | 19.90 | 19.44 | 19.52 | 19.52 | -0.81% | 482,032 |
| Nov 24, 2025 | 18.92 | 19.69 | 18.92 | 19.68 | 19.68 | 4.68% | 597,417 |
| Nov 21, 2025 | 18.45 | 19.02 | 18.39 | 18.80 | 18.80 | 1.79% | 566,196 |
| Nov 20, 2025 | 19.27 | 19.63 | 18.46 | 18.47 | 18.47 | -3.50% | 684,788 |
| Nov 19, 2025 | 19.04 | 19.39 | 18.59 | 19.14 | 19.14 | 2.46% | 617,583 |
| Nov 18, 2025 | 19.00 | 19.00 | 18.31 | 18.68 | 18.68 | 0.11% | 623,619 |
| Nov 17, 2025 | 18.79 | 18.99 | 18.47 | 18.66 | 18.66 | -1.43% | 767,937 |
| Nov 14, 2025 | 18.32 | 19.07 | 18.21 | 18.93 | 18.93 | -1.51% | 484,882 |
| Nov 13, 2025 | 20.16 | 20.28 | 18.97 | 19.22 | 19.22 | -4.47% | 726,611 |
| Nov 12, 2025 | 19.49 | 20.35 | 19.30 | 20.12 | 20.12 | 3.55% | 983,192 |
| Nov 11, 2025 | 19.30 | 19.49 | 18.97 | 19.43 | 19.43 | 0.67% | 382,554 |
| Nov 10, 2025 | 19.90 | 20.29 | 19.20 | 19.30 | 19.30 | 4.89% | 1,065,011 |
| Nov 7, 2025 | 18.18 | 18.43 | 17.98 | 18.40 | 18.40 | 1.71% | 437,572 |
| Nov 6, 2025 | 18.36 | 18.64 | 18.05 | 18.09 | 18.09 | 0.06% | 430,263 |
| Nov 5, 2025 | 17.80 | 18.20 | 17.62 | 18.08 | 18.08 | 3.67% | 422,388 |
| Nov 4, 2025 | 17.76 | 18.01 | 17.44 | 17.44 | 17.44 | -4.70% | 464,314 |
| Nov 3, 2025 | 18.65 | 19.08 | 18.29 | 18.30 | 18.30 | -1.88% | 822,987 |
| Oct 31, 2025 | 18.36 | 18.69 | 18.30 | 18.65 | 18.65 | 2.02% | 864,310 |
| Oct 30, 2025 | 17.75 | 18.36 | 17.67 | 18.28 | 18.28 | 2.41% | 751,285 |
| Oct 29, 2025 | 18.03 | 18.32 | 17.74 | 17.85 | 17.85 | 1.08% | 940,882 |
| Oct 28, 2025 | 16.88 | 17.91 | 16.56 | 17.66 | 17.66 | 3.21% | 956,064 |
| Oct 27, 2025 | 17.53 | 18.05 | 16.79 | 17.11 | 17.11 | -5.83% | 1,434,072 |
| Oct 24, 2025 | 18.15 | 18.42 | 17.85 | 18.17 | 18.17 | -0.11% | 738,816 |
| Oct 23, 2025 | 18.38 | 18.43 | 18.13 | 18.19 | 18.19 | 0.94% | 532,400 |
| Oct 22, 2025 | 17.37 | 18.07 | 17.24 | 18.02 | 18.02 | 1.24% | 622,486 |
| Oct 21, 2025 | 18.27 | 18.28 | 17.37 | 17.80 | 17.80 | -9.23% | 1,079,944 |
| Oct 20, 2025 | 19.67 | 19.98 | 19.40 | 19.61 | 19.61 | 2.94% | 771,868 |
| Oct 17, 2025 | 20.63 | 20.69 | 18.70 | 19.05 | 19.05 | -10.40% | 1,678,400 |
| Oct 16, 2025 | 20.68 | 21.28 | 20.38 | 21.26 | 21.26 | 4.99% | 1,108,395 |
| Oct 15, 2025 | 20.25 | 20.57 | 20.04 | 20.25 | 20.25 | 2.12% | 873,170 |
| Oct 14, 2025 | 19.43 | 19.97 | 19.40 | 19.83 | 19.83 | 3.99% | 1,583,465 |
| Oct 10, 2025 | 19.45 | 19.93 | 19.02 | 19.07 | 19.07 | -1.04% | 1,157,816 |
| Oct 9, 2025 | 19.49 | 19.72 | 18.81 | 19.27 | 19.27 | -1.03% | 1,263,922 |
| Oct 8, 2025 | 18.00 | 19.64 | 17.95 | 19.47 | 19.47 | 10.88% | 1,706,543 |
| Oct 7, 2025 | 17.99 | 17.99 | 17.54 | 17.56 | 17.56 | -1.18% | 1,011,432 |
| Oct 6, 2025 | 17.85 | 18.28 | 17.76 | 17.77 | 17.77 | 0.45% | 604,413 |
| Oct 3, 2025 | 17.75 | 17.89 | 17.52 | 17.69 | 17.69 | 0.57% | 741,263 |
| Oct 2, 2025 | 17.77 | 17.96 | 17.05 | 17.59 | 17.59 | 0.06% | 989,328 |
| Oct 1, 2025 | 16.95 | 17.75 | 16.90 | 17.58 | 17.58 | 4.52% | 1,527,704 |
| Sep 30, 2025 | 16.75 | 17.07 | 16.58 | 16.82 | 16.82 | -0.65% | 730,793 |
| Sep 29, 2025 | 17.00 | 17.14 | 16.78 | 16.93 | 16.93 | 1.74% | 620,241 |
| Sep 26, 2025 | 16.26 | 16.65 | 16.13 | 16.64 | 16.64 | 2.78% | 831,475 |
| Sep 25, 2025 | 16.39 | 16.43 | 15.94 | 16.19 | 16.19 | -0.61% | 907,787 |
| Sep 24, 2025 | 17.36 | 17.48 | 16.28 | 16.29 | 16.29 | -5.62% | 984,026 |
| Sep 23, 2025 | 17.20 | 17.42 | 16.90 | 17.26 | 17.26 | 0.99% | 1,179,037 |
| Sep 22, 2025 | 16.26 | 17.16 | 16.21 | 17.09 | 17.09 | 7.55% | 1,981,260 |
| Sep 19, 2025 | 15.60 | 15.98 | 15.54 | 15.89 | 15.89 | 3.11% | 8,447,366 |
| Sep 18, 2025 | 15.39 | 15.63 | 15.35 | 15.41 | 15.41 | -0.32% | 757,789 |
| Sep 17, 2025 | 15.36 | 16.01 | 15.30 | 15.46 | 15.46 | -0.90% | 873,578 |
| Sep 16, 2025 | 16.48 | 16.49 | 15.55 | 15.60 | 15.60 | -4.53% | 1,497,981 |
| Sep 15, 2025 | 16.41 | 16.63 | 16.28 | 16.34 | 16.34 | -0.43% | 869,801 |
| Sep 12, 2025 | 16.92 | 16.99 | 16.34 | 16.41 | 16.41 | -2.67% | 1,087,479 |
| Sep 11, 2025 | 16.83 | 17.10 | 16.79 | 16.86 | 16.86 | 0.84% | 833,720 |
| Sep 10, 2025 | 16.21 | 16.73 | 16.21 | 16.72 | 16.72 | 3.02% | 1,090,495 |
| Sep 9, 2025 | 16.40 | 16.45 | 16.15 | 16.23 | 16.23 | -0.49% | 684,036 |
| Sep 8, 2025 | 16.48 | 16.53 | 16.23 | 16.31 | 16.31 | 0.62% | 619,734 |
| Sep 5, 2025 | 16.30 | 16.52 | 16.01 | 16.21 | 16.21 | 0.37% | 699,515 |
| Sep 4, 2025 | 16.05 | 16.26 | 15.80 | 16.15 | 16.15 | 0.19% | 744,120 |
| Sep 3, 2025 | 15.87 | 16.22 | 15.73 | 16.12 | 16.12 | 3.07% | 956,694 |
| Sep 2, 2025 | 15.87 | 16.04 | 15.52 | 15.64 | 15.64 | 0.97% | 1,053,907 |
| Aug 29, 2025 | 15.31 | 15.54 | 15.28 | 15.49 | 15.49 | 1.04% | 903,026 |
| Aug 28, 2025 | 15.53 | 15.54 | 15.28 | 15.33 | 15.33 | -0.58% | 689,278 |
| Aug 27, 2025 | 15.41 | 15.55 | 15.33 | 15.42 | 15.42 | 0.06% | 1,001,534 |
| Aug 26, 2025 | 15.00 | 15.46 | 15.00 | 15.41 | 15.41 | 3.35% | 943,893 |
| Aug 25, 2025 | 15.00 | 15.11 | 14.88 | 14.91 | 14.91 | -0.93% | 417,245 |
| Aug 22, 2025 | 14.69 | 15.25 | 14.68 | 15.05 | 15.05 | 1.62% | 434,530 |
| Aug 21, 2025 | 14.62 | 14.99 | 14.62 | 14.81 | 14.81 | 1.72% | 666,314 |
| Aug 20, 2025 | 14.54 | 14.70 | 14.21 | 14.56 | 14.56 | 0.48% | 1,120,121 |
| Aug 19, 2025 | 15.19 | 15.23 | 14.46 | 14.49 | 14.49 | -5.05% | 681,487 |
| Aug 18, 2025 | 15.17 | 15.27 | 15.00 | 15.26 | 15.26 | 0.66% | 326,135 |
| Aug 15, 2025 | 14.74 | 15.33 | 14.74 | 15.16 | 15.16 | 2.71% | 1,541,155 |
| Aug 14, 2025 | 14.84 | 15.00 | 14.62 | 14.76 | 14.76 | -1.01% | 1,325,728 |
| Aug 13, 2025 | 14.73 | 15.07 | 14.73 | 14.91 | 14.91 | 0.47% | 720,593 |
| Aug 12, 2025 | 15.02 | 15.07 | 14.63 | 14.84 | 14.84 | -0.34% | 634,397 |
| Aug 11, 2025 | 14.99 | 15.22 | 14.66 | 14.89 | 14.89 | -3.12% | 941,515 |
| Aug 8, 2025 | 15.44 | 15.77 | 15.23 | 15.37 | 15.37 | 0.13% | 771,137 |
| Aug 7, 2025 | 15.45 | 15.60 | 15.25 | 15.35 | 15.35 | -0.26% | 627,001 |
| Aug 6, 2025 | 15.08 | 15.39 | 15.00 | 15.39 | 15.39 | 2.19% | 629,547 |
| Aug 5, 2025 | 14.59 | 15.09 | 14.58 | 15.06 | 15.06 | 4.80% | 912,176 |
| Aug 1, 2025 | 14.61 | 14.70 | 14.33 | 14.37 | 14.37 | -0.14% | 538,292 |
| Jul 31, 2025 | 14.38 | 14.69 | 14.13 | 14.39 | 14.39 | 0.49% | 808,066 |
| Jul 30, 2025 | 14.77 | 14.92 | 14.26 | 14.32 | 14.32 | -3.96% | 670,343 |
| Jul 29, 2025 | 14.66 | 14.91 | 14.64 | 14.91 | 14.91 | 1.50% | 495,272 |
| Jul 28, 2025 | 14.75 | 14.90 | 14.48 | 14.69 | 14.69 | -1.21% | 465,151 |
| Jul 25, 2025 | 14.73 | 14.98 | 14.67 | 14.87 | 14.87 | -0.07% | 357,536 |
| Jul 24, 2025 | 14.88 | 15.01 | 14.74 | 14.88 | 14.88 | -0.87% | 422,910 |
| Jul 23, 2025 | 15.01 | 15.27 | 14.94 | 15.01 | 15.01 | -1.44% | 548,068 |
| Jul 22, 2025 | 15.11 | 15.41 | 14.95 | 15.23 | 15.23 | 1.53% | 1,047,379 |
| Jul 21, 2025 | 14.52 | 15.11 | 14.50 | 15.00 | 15.00 | 3.88% | 762,559 |
| Jul 18, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.44 | -1.23% | 327,719 |
| Jul 17, 2025 | 14.38 | 14.66 | 14.26 | 14.62 | 14.62 | -0.20% | 367,821 |
| Jul 16, 2025 | 14.87 | 14.87 | 14.39 | 14.65 | 14.65 | -1.21% | 745,402 |