Advertisement
U.S. Markets open in 3 hrs 4 mins
S&P Futures
5,756.00 +12.75 (+0.22%) Dow Futures
42,025.00 +69.00 (+0.16%) Nasdaq Futures
20,156.00 +70.00 (+0.35%) Russell 2000 Futures
2,232.90 +1.80 (+0.08%) Crude Oil
71.82 +0.35 (+0.49%) Gold
2,748.10 +1.90 (+0.07%)
K92 Mining Inc. (KNTNF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 6.77 | 6.97 | 6.66 | 6.84 | 6.84 | 42,200 |
| Nov 01, 2024 | 6.58 | 6.84 | 6.58 | 6.77 | 6.77 | 123,000 |
| Oct 31, 2024 | 6.97 | 6.97 | 6.50 | 6.65 | 6.65 | 121,500 |
| Oct 30, 2024 | 6.89 | 6.89 | 6.67 | 6.75 | 6.75 | 31,300 |
| Oct 29, 2024 | 6.66 | 6.89 | 6.59 | 6.86 | 6.86 | 152,900 |
| Oct 28, 2024 | 6.40 | 6.65 | 6.40 | 6.57 | 6.57 | 37,200 |
| Oct 25, 2024 | 6.68 | 6.76 | 6.60 | 6.63 | 6.63 | 84,900 |
| Oct 24, 2024 | 6.83 | 6.83 | 6.63 | 6.78 | 6.78 | 107,300 |
| Oct 23, 2024 | 6.75 | 6.81 | 6.63 | 6.80 | 6.80 | 85,600 |
| Oct 22, 2024 | 6.85 | 6.89 | 6.80 | 6.85 | 6.85 | 77,900 |
| Oct 21, 2024 | 6.85 | 6.92 | 6.72 | 6.74 | 6.74 | 194,000 |
| Oct 18, 2024 | 6.85 | 7.08 | 6.85 | 6.88 | 6.88 | 223,500 |
| Oct 17, 2024 | 6.61 | 7.17 | 6.50 | 6.91 | 6.91 | 394,800 |
| Oct 16, 2024 | 6.62 | 6.93 | 6.50 | 6.50 | 6.50 | 282,100 |
| Oct 15, 2024 | 6.65 | 6.99 | 6.65 | 6.86 | 6.86 | 198,100 |
| Oct 14, 2024 | 6.80 | 6.80 | 6.66 | 6.73 | 6.73 | 69,200 |
| Oct 11, 2024 | 6.69 | 6.82 | 6.62 | 6.72 | 6.72 | 363,100 |
| Oct 10, 2024 | 5.95 | 6.69 | 5.91 | 6.66 | 6.66 | 346,200 |
| Oct 09, 2024 | 5.90 | 5.91 | 5.72 | 5.72 | 5.72 | 70,500 |
| Oct 08, 2024 | 5.95 | 5.95 | 5.87 | 5.92 | 5.92 | 368,500 |
| Oct 07, 2024 | 6.00 | 6.01 | 5.79 | 5.96 | 5.96 | 47,200 |
| Oct 04, 2024 | 5.76 | 6.10 | 5.75 | 5.95 | 5.95 | 61,100 |
| Oct 03, 2024 | 5.90 | 5.91 | 5.81 | 5.85 | 5.85 | 67,200 |
| Oct 02, 2024 | 5.86 | 5.96 | 5.86 | 5.93 | 5.93 | 38,800 |
| Oct 01, 2024 | 5.82 | 6.03 | 5.82 | 5.92 | 5.92 | 41,100 |
| Sep 30, 2024 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 81,000 |
| Sep 27, 2024 | 6.09 | 6.09 | 5.80 | 5.80 | 5.80 | 101,800 |
| Sep 26, 2024 | 6.06 | 6.17 | 6.05 | 6.12 | 6.12 | 173,900 |
| Sep 25, 2024 | 6.10 | 6.24 | 6.06 | 6.11 | 6.11 | 206,500 |
| Sep 24, 2024 | 6.03 | 6.16 | 5.95 | 6.14 | 6.14 | 197,300 |
| Sep 23, 2024 | 6.24 | 6.24 | 5.98 | 5.98 | 5.98 | 231,200 |
| Sep 20, 2024 | 6.08 | 6.15 | 6.00 | 6.08 | 6.08 | 122,700 |
| Sep 19, 2024 | 5.72 | 6.08 | 5.72 | 5.98 | 5.98 | 61,800 |
| Sep 18, 2024 | 6.25 | 6.25 | 5.94 | 5.94 | 5.94 | 132,000 |
| Sep 17, 2024 | 6.02 | 6.24 | 6.02 | 6.17 | 6.17 | 202,400 |
| Sep 16, 2024 | 5.96 | 6.03 | 5.91 | 6.01 | 6.01 | 153,100 |
| Sep 13, 2024 | 5.91 | 6.03 | 5.88 | 5.93 | 5.93 | 152,300 |
| Sep 12, 2024 | 5.60 | 5.91 | 5.59 | 5.89 | 5.89 | 142,300 |
| Sep 11, 2024 | 5.44 | 5.52 | 5.28 | 5.52 | 5.52 | 110,600 |
| Sep 10, 2024 | 5.64 | 5.64 | 5.31 | 5.43 | 5.43 | 174,100 |
| Sep 09, 2024 | 5.25 | 5.36 | 5.25 | 5.34 | 5.34 | 79,900 |
| Sep 06, 2024 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | 43,100 |
| Sep 05, 2024 | 5.44 | 5.53 | 5.40 | 5.40 | 5.40 | 96,600 |
| Sep 04, 2024 | 5.19 | 5.44 | 5.15 | 5.35 | 5.35 | 106,900 |
| Sep 03, 2024 | 5.40 | 5.40 | 5.19 | 5.26 | 5.26 | 152,200 |
| Aug 30, 2024 | 5.47 | 5.54 | 5.41 | 5.48 | 5.48 | 119,000 |
| Aug 29, 2024 | 5.25 | 5.50 | 5.25 | 5.47 | 5.47 | 132,100 |
| Aug 28, 2024 | 5.36 | 5.36 | 5.20 | 5.26 | 5.26 | 299,900 |
| Aug 27, 2024 | 5.45 | 5.45 | 5.33 | 5.42 | 5.42 | 112,600 |
| Aug 26, 2024 | 5.63 | 5.66 | 5.49 | 5.49 | 5.49 | 58,300 |
| Aug 23, 2024 | 5.29 | 5.68 | 5.29 | 5.59 | 5.59 | 66,400 |
| Aug 22, 2024 | 5.64 | 5.70 | 5.42 | 5.43 | 5.43 | 265,200 |
| Aug 21, 2024 | 5.74 | 5.74 | 5.60 | 5.71 | 5.71 | 115,500 |
| Aug 20, 2024 | 5.91 | 6.01 | 5.73 | 5.80 | 5.80 | 73,200 |
| Aug 19, 2024 | 5.72 | 5.90 | 5.61 | 5.90 | 5.90 | 210,000 |
| Aug 16, 2024 | 5.45 | 5.73 | 5.42 | 5.72 | 5.72 | 313,000 |
| Aug 15, 2024 | 5.36 | 5.51 | 5.36 | 5.39 | 5.39 | 134,400 |
| Aug 14, 2024 | 5.37 | 5.55 | 5.21 | 5.51 | 5.51 | 267,800 |
| Aug 13, 2024 | 5.15 | 5.46 | 5.14 | 5.42 | 5.42 | 74,000 |
| Aug 12, 2024 | 5.00 | 5.16 | 5.00 | 5.14 | 5.14 | 256,100 |
| Aug 09, 2024 | 5.13 | 5.18 | 5.01 | 5.03 | 5.03 | 166,300 |
| Aug 08, 2024 | 4.99 | 5.10 | 4.99 | 5.09 | 5.09 | 160,300 |
| Aug 07, 2024 | 5.12 | 5.32 | 4.98 | 4.98 | 4.98 | 142,100 |
| Aug 06, 2024 | 5.12 | 5.41 | 5.12 | 5.34 | 5.34 | 240,000 |
| Aug 05, 2024 | 5.25 | 5.25 | 5.00 | 5.13 | 5.13 | 54,000 |
| Aug 02, 2024 | 5.95 | 5.95 | 5.42 | 5.47 | 5.47 | 104,500 |
| Aug 01, 2024 | 5.70 | 5.79 | 5.53 | 5.68 | 5.68 | 42,700 |
| Jul 31, 2024 | 5.60 | 5.77 | 5.59 | 5.73 | 5.73 | 54,400 |
| Jul 30, 2024 | 5.54 | 5.60 | 5.48 | 5.58 | 5.58 | 46,000 |
| Jul 29, 2024 | 5.42 | 5.62 | 5.42 | 5.55 | 5.55 | 63,900 |
| Jul 26, 2024 | 5.54 | 5.60 | 5.53 | 5.55 | 5.55 | 62,300 |
| Jul 25, 2024 | 5.52 | 5.56 | 5.42 | 5.49 | 5.49 | 77,600 |
| Jul 24, 2024 | 5.63 | 5.74 | 5.56 | 5.56 | 5.56 | 93,400 |
| Jul 23, 2024 | 5.67 | 5.68 | 5.61 | 5.64 | 5.64 | 92,300 |
| Jul 22, 2024 | 5.80 | 5.81 | 5.70 | 5.73 | 5.73 | 100,600 |
| Jul 19, 2024 | 5.79 | 5.90 | 5.79 | 5.81 | 5.81 | 74,800 |
| Jul 18, 2024 | 5.93 | 6.05 | 5.89 | 5.97 | 5.97 | 50,100 |
| Jul 17, 2024 | 6.15 | 6.17 | 5.99 | 6.00 | 6.00 | 41,700 |
| Jul 16, 2024 | 6.12 | 6.18 | 6.08 | 6.17 | 6.17 | 137,300 |
| Jul 15, 2024 | 6.10 | 6.28 | 6.09 | 6.09 | 6.09 | 89,300 |
| Jul 12, 2024 | 6.21 | 6.31 | 6.20 | 6.29 | 6.29 | 29,300 |
| Jul 11, 2024 | 6.20 | 6.29 | 6.17 | 6.26 | 6.26 | 221,600 |
| Jul 10, 2024 | 5.63 | 6.15 | 5.63 | 6.15 | 6.15 | 92,600 |
| Jul 09, 2024 | 5.96 | 6.03 | 5.94 | 6.03 | 6.03 | 84,700 |
| Jul 08, 2024 | 5.97 | 6.01 | 5.91 | 5.99 | 5.99 | 44,200 |
| Jul 05, 2024 | 5.89 | 6.01 | 5.81 | 5.96 | 5.96 | 105,700 |
| Jul 03, 2024 | 5.74 | 5.95 | 5.74 | 5.81 | 5.81 | 60,400 |
| Jul 02, 2024 | 5.43 | 5.72 | 5.43 | 5.72 | 5.72 | 122,000 |
| Jul 01, 2024 | 5.55 | 5.74 | 5.55 | 5.70 | 5.70 | 23,500 |
| Jun 28, 2024 | 5.67 | 5.74 | 5.62 | 5.73 | 5.73 | 94,000 |
| Jun 27, 2024 | 5.46 | 5.63 | 5.46 | 5.61 | 5.61 | 109,800 |
| Jun 26, 2024 | 5.41 | 5.44 | 5.36 | 5.43 | 5.43 | 70,300 |
| Jun 25, 2024 | 5.40 | 5.47 | 5.35 | 5.46 | 5.46 | 95,400 |
| Jun 24, 2024 | 5.52 | 5.57 | 5.41 | 5.46 | 5.46 | 170,400 |
| Jun 21, 2024 | 5.69 | 5.69 | 5.47 | 5.50 | 5.50 | 189,100 |
| Jun 20, 2024 | 5.37 | 5.72 | 5.37 | 5.70 | 5.70 | 76,200 |
| Jun 18, 2024 | 5.45 | 5.49 | 5.37 | 5.48 | 5.48 | 39,700 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | 32,100 |
| Jun 14, 2024 | 5.55 | 5.64 | 5.53 | 5.62 | 5.62 | 78,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.