OTC Markets OTCQX - Delayed Quote USD
K92 Mining Inc. (KNTNF)
At close: November 4 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.77 | 6.97 | 6.66 | 6.84 | 6.84 | 42,200 |
| Nov 1, 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 9, 2024 | 5.90 | 5.91 | 5.72 | 5.72 | 5.72 | 70,500 |
| Oct 8, 2024 | 5.95 | 5.95 | 5.87 | 5.92 | 5.92 | 368,500 |
| Oct 7, 2024 | 6.00 | 6.01 | 5.79 | 5.96 | 5.96 | 47,200 |
| Oct 4, 2024 | 5.76 | 6.10 | 5.75 | 5.95 | 5.95 | 61,100 |
| Oct 3, 2024 | 5.90 | 5.91 | 5.81 | 5.85 | 5.85 | 67,200 |
| Oct 2, 2024 | 5.86 | 5.96 | 5.86 | 5.93 | 5.93 | 38,800 |
| Oct 1, 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 9, 2024 | 5.25 | 5.36 | 5.25 | 5.34 | 5.34 | 79,900 |
| Sep 6, 2024 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | 43,100 |
| Sep 5, 2024 | 5.44 | 5.53 | 5.40 | 5.40 | 5.40 | 96,600 |
| Sep 4, 2024 | 5.19 | 5.44 | 5.15 | 5.35 | 5.35 | 106,900 |
| Sep 3, 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 9, 2024 | 5.13 | 5.18 | 5.01 | 5.03 | 5.03 | 166,300 |
| Aug 8, 2024 | 4.99 | 5.10 | 4.99 | 5.09 | 5.09 | 160,300 |
| Aug 7, 2024 | 5.12 | 5.32 | 4.98 | 4.98 | 4.98 | 142,100 |
| Aug 6, 2024 | 5.12 | 5.41 | 5.12 | 5.34 | 5.34 | 240,000 |
| Aug 5, 2024 | 5.25 | 5.25 | 5.00 | 5.13 | 5.13 | 54,000 |
| Aug 2, 2024 | 5.95 | 5.95 | 5.42 | 5.47 | 5.47 | 104,500 |
| Aug 1, 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 9, 2024 | 5.96 | 6.03 | 5.94 | 6.03 | 6.03 | 84,700 |
| Jul 8, 2024 | 5.97 | 6.01 | 5.91 | 5.99 | 5.99 | 44,200 |
| Jul 5, 2024 | 5.89 | 6.01 | 5.81 | 5.96 | 5.96 | 105,700 |
| Jul 3, 2024 | 5.74 | 5.95 | 5.74 | 5.81 | 5.81 | 60,400 |
| Jul 2, 2024 | 5.43 | 5.72 | 5.43 | 5.72 | 5.72 | 122,000 |
| Jul 1, 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 |
| Jun 13, 2024 | 5.53 | 5.59 | 5.47 | 5.53 | 5.53 | 73,200 |
| Jun 12, 2024 | 5.60 | 5.63 | 5.51 | 5.57 | 5.57 | 145,900 |
| Jun 11, 2024 | 5.82 | 5.82 | 5.48 | 5.51 | 5.51 | 82,200 |
| Jun 10, 2024 | 5.47 | 5.56 | 5.45 | 5.54 | 5.54 | 110,400 |
| Jun 7, 2024 | 5.67 | 5.67 | 5.48 | 5.52 | 5.52 | 138,900 |
| Jun 6, 2024 | 5.61 | 5.92 | 5.61 | 5.89 | 5.89 | 224,300 |
| Jun 5, 2024 | 5.42 | 5.67 | 5.42 | 5.65 | 5.65 | 98,300 |
| Jun 4, 2024 | 5.76 | 5.76 | 5.38 | 5.44 | 5.44 | 178,000 |
| Jun 3, 2024 | 5.57 | 5.70 | 5.53 | 5.70 | 5.70 | 112,300 |
| May 31, 2024 | 5.73 | 5.78 | 5.52 | 5.59 | 5.59 | 94,500 |
| May 30, 2024 | 5.66 | 5.73 | 5.64 | 5.69 | 5.69 | 66,600 |
| May 29, 2024 | 5.63 | 5.78 | 5.61 | 5.65 | 5.65 | 86,800 |
| May 28, 2024 | 5.47 | 5.81 | 5.47 | 5.81 | 5.81 | 152,200 |
| May 24, 2024 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 79,700 |
| May 23, 2024 | 5.52 | 5.58 | 5.40 | 5.42 | 5.42 | 218,500 |
| May 22, 2024 | 5.70 | 5.74 | 5.58 | 5.60 | 5.60 | 70,500 |
| May 21, 2024 | 5.91 | 5.97 | 5.75 | 5.77 | 5.77 | 173,200 |
| May 20, 2024 | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | 82,700 |
| May 17, 2024 | 5.75 | 5.95 | 5.75 | 5.94 | 5.94 | 165,900 |
| May 16, 2024 | 5.85 | 5.85 | 5.71 | 5.74 | 5.74 | 55,200 |
| May 15, 2024 | 5.80 | 5.89 | 5.72 | 5.84 | 5.84 | 53,000 |
| May 14, 2024 | 5.78 | 5.87 | 5.68 | 5.73 | 5.73 | 101,700 |
| May 13, 2024 | 5.89 | 5.89 | 5.51 | 5.62 | 5.62 | 131,100 |
| May 10, 2024 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | 297,300 |
| May 9, 2024 | 5.71 | 5.81 | 5.71 | 5.81 | 5.81 | 84,700 |
| May 8, 2024 | 5.61 | 5.76 | 5.61 | 5.70 | 5.70 | 222,000 |
| May 7, 2024 | 5.55 | 5.70 | 5.54 | 5.70 | 5.70 | 110,300 |
| May 6, 2024 | 5.50 | 5.65 | 5.50 | 5.59 | 5.59 | 110,100 |
| May 3, 2024 | 5.33 | 5.36 | 5.29 | 5.35 | 5.35 | 38,200 |
| May 2, 2024 | 5.30 | 5.39 | 5.21 | 5.32 | 5.32 | 67,400 |
| May 1, 2024 | 5.31 | 5.52 | 5.31 | 5.38 | 5.38 | 138,400 |
| Apr 30, 2024 | 5.51 | 5.51 | 5.31 | 5.31 | 5.31 | 104,400 |
| Apr 29, 2024 | 5.67 | 5.71 | 5.51 | 5.57 | 5.57 | 192,300 |
| Apr 26, 2024 | 5.65 | 5.68 | 5.56 | 5.67 | 5.67 | 114,200 |
| Apr 25, 2024 | 5.44 | 5.65 | 5.35 | 5.63 | 5.63 | 123,800 |
| Apr 24, 2024 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | 141,500 |
| Apr 23, 2024 | 5.36 | 5.54 | 5.35 | 5.46 | 5.46 | 87,800 |
| Apr 22, 2024 | 5.52 | 5.52 | 5.18 | 5.35 | 5.35 | 121,600 |
| Apr 19, 2024 | 5.50 | 5.59 | 5.47 | 5.56 | 5.56 | 137,700 |
| Apr 18, 2024 | 5.23 | 5.52 | 5.23 | 5.50 | 5.50 | 139,800 |
| Apr 17, 2024 | 5.21 | 5.57 | 5.21 | 5.42 | 5.42 | 184,300 |
| Apr 16, 2024 | 5.27 | 5.50 | 5.15 | 5.46 | 5.46 | 238,500 |
| Apr 15, 2024 | 5.30 | 5.30 | 5.05 | 5.24 | 5.24 | 105,300 |
| Apr 12, 2024 | 5.36 | 5.56 | 5.18 | 5.22 | 5.22 | 167,700 |
| Apr 11, 2024 | 5.12 | 5.34 | 5.12 | 5.31 | 5.31 | 69,500 |
| Apr 10, 2024 | 5.48 | 5.48 | 5.18 | 5.20 | 5.20 | 193,300 |
| Apr 9, 2024 | 5.30 | 5.45 | 5.24 | 5.43 | 5.43 | 257,300 |
| Apr 8, 2024 | 5.29 | 5.47 | 5.20 | 5.29 | 5.29 | 156,200 |
| Apr 5, 2024 | 5.06 | 5.28 | 5.05 | 5.27 | 5.27 | 91,600 |
| Apr 4, 2024 | 5.16 | 5.19 | 5.03 | 5.12 | 5.12 | 85,400 |
| Apr 3, 2024 | 5.15 | 5.25 | 4.74 | 5.16 | 5.16 | 151,700 |
| Apr 2, 2024 | 4.85 | 5.07 | 4.71 | 4.99 | 4.99 | 245,100 |
| Apr 1, 2024 | 4.72 | 4.75 | 4.59 | 4.68 | 4.68 | 201,500 |
| Mar 28, 2024 | 4.66 | 4.73 | 4.57 | 4.66 | 4.66 | 226,400 |
| Mar 27, 2024 | 4.54 | 4.72 | 4.54 | 4.62 | 4.62 | 95,300 |
| Mar 26, 2024 | 4.62 | 4.74 | 4.56 | 4.56 | 4.56 | 129,100 |
| Mar 25, 2024 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 196,500 |
| Mar 22, 2024 | 4.69 | 4.72 | 4.53 | 4.55 | 4.55 | 46,200 |
| Mar 21, 2024 | 4.74 | 4.92 | 4.70 | 4.72 | 4.72 | 73,200 |
| Mar 20, 2024 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 102,100 |
| Mar 19, 2024 | 4.65 | 4.65 | 4.40 | 4.42 | 4.42 | 663,400 |
| Mar 18, 2024 | 4.75 | 4.76 | 4.66 | 4.70 | 4.70 | 69,200 |
| Mar 15, 2024 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | 97,400 |
| Mar 14, 2024 | 5.01 | 5.05 | 4.82 | 4.82 | 4.82 | 104,000 |
| Mar 13, 2024 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | 124,600 |
| Mar 12, 2024 | 4.79 | 5.00 | 4.74 | 4.99 | 4.99 | 56,300 |
| Mar 11, 2024 | 4.80 | 4.92 | 4.75 | 4.88 | 4.88 | 82,800 |
| Mar 8, 2024 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | 158,500 |
| Mar 7, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 73,200 |
| Mar 6, 2024 | 4.53 | 4.79 | 4.53 | 4.68 | 4.68 | 87,000 |
| Mar 5, 2024 | 4.50 | 4.61 | 4.49 | 4.53 | 4.53 | 84,100 |
| Mar 4, 2024 | 4.30 | 4.53 | 4.30 | 4.49 | 4.49 | 63,100 |
| Mar 1, 2024 | 4.46 | 4.46 | 4.11 | 4.35 | 4.35 | 66,300 |
| Feb 29, 2024 | 4.12 | 4.25 | 4.06 | 4.18 | 4.18 | 72,900 |
| Feb 28, 2024 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 105,600 |
| Feb 27, 2024 | 4.32 | 4.32 | 4.05 | 4.10 | 4.10 | 90,500 |
| Feb 26, 2024 | 4.43 | 4.46 | 3.90 | 4.08 | 4.08 | 390,700 |
| Feb 23, 2024 | 4.62 | 4.65 | 4.44 | 4.45 | 4.45 | 135,500 |
| Feb 22, 2024 | 4.88 | 4.89 | 4.67 | 4.68 | 4.68 | 44,800 |
| Feb 21, 2024 | 4.80 | 4.93 | 4.67 | 4.93 | 4.93 | 67,800 |
| Feb 20, 2024 | 5.03 | 5.03 | 4.69 | 4.80 | 4.80 | 58,200 |
| Feb 16, 2024 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | 44,500 |
| Feb 15, 2024 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 105,400 |
| Feb 14, 2024 | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | 54,300 |
| Feb 13, 2024 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | 115,600 |
| Feb 12, 2024 | 4.57 | 4.84 | 4.57 | 4.83 | 4.83 | 23,600 |
| Feb 9, 2024 | 4.94 | 4.94 | 4.73 | 4.80 | 4.80 | 74,500 |
| Feb 8, 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | 66,900 |
| Feb 7, 2024 | 5.02 | 5.03 | 4.93 | 4.97 | 4.97 | 23,400 |
| Feb 6, 2024 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 37,800 |
| Feb 5, 2024 | 5.00 | 5.02 | 4.79 | 4.95 | 4.95 | 47,100 |
| Feb 2, 2024 | 5.05 | 5.11 | 4.92 | 5.04 | 5.04 | 81,400 |
| Feb 1, 2024 | 4.96 | 5.12 | 4.90 | 5.11 | 5.11 | 110,600 |
| Jan 31, 2024 | 4.97 | 5.05 | 4.78 | 4.78 | 4.78 | 78,500 |
| Jan 30, 2024 | 4.88 | 5.03 | 4.86 | 4.95 | 4.95 | 24,300 |
| Jan 29, 2024 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | 79,000 |
| Jan 26, 2024 | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | 20,100 |
| Jan 25, 2024 | 4.88 | 4.90 | 4.75 | 4.84 | 4.84 | 128,800 |
| Jan 24, 2024 | 5.01 | 5.05 | 4.80 | 4.91 | 4.91 | 194,800 |
| Jan 23, 2024 | 4.85 | 4.92 | 4.81 | 4.91 | 4.91 | 35,800 |
| Jan 22, 2024 | 4.81 | 4.87 | 4.77 | 4.82 | 4.82 | 99,200 |
| Jan 19, 2024 | 4.80 | 4.83 | 4.71 | 4.83 | 4.83 | 50,000 |
| Jan 18, 2024 | 4.81 | 4.81 | 4.73 | 4.78 | 4.78 | 42,000 |
| Jan 17, 2024 | 4.77 | 4.83 | 4.73 | 4.83 | 4.83 | 73,700 |
| Jan 16, 2024 | 5.10 | 5.10 | 4.84 | 4.88 | 4.88 | 70,700 |
| Jan 12, 2024 | 5.17 | 5.41 | 5.11 | 5.15 | 5.15 | 105,600 |
| Jan 11, 2024 | 5.19 | 5.23 | 5.07 | 5.17 | 5.17 | 139,200 |
| Jan 10, 2024 | 5.12 | 5.24 | 5.05 | 5.19 | 5.19 | 183,900 |
| Jan 9, 2024 | 4.70 | 5.11 | 4.70 | 5.10 | 5.10 | 262,600 |
| Jan 8, 2024 | 4.64 | 4.84 | 4.62 | 4.69 | 4.69 | 33,900 |
| Jan 5, 2024 | 4.64 | 4.81 | 4.62 | 4.69 | 4.69 | 47,200 |
| Jan 4, 2024 | 4.73 | 4.77 | 4.69 | 4.72 | 4.72 | 18,200 |
| Jan 3, 2024 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 99,000 |
| Jan 2, 2024 | 4.88 | 4.93 | 4.87 | 4.88 | 4.88 | 47,800 |
| Dec 29, 2023 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | 107,100 |
| Dec 28, 2023 | 5.05 | 5.10 | 4.98 | 5.03 | 5.03 | 121,300 |
| Dec 27, 2023 | 4.92 | 5.06 | 4.90 | 5.02 | 5.02 | 166,700 |
| Dec 26, 2023 | 4.86 | 4.92 | 4.82 | 4.92 | 4.92 | 41,400 |
| Dec 22, 2023 | 4.68 | 4.96 | 4.68 | 4.90 | 4.90 | 194,600 |
| Dec 21, 2023 | 4.53 | 4.75 | 4.53 | 4.70 | 4.70 | 62,000 |
| Dec 20, 2023 | 4.75 | 4.79 | 4.64 | 4.64 | 4.64 | 87,600 |
| Dec 19, 2023 | 4.57 | 4.73 | 4.55 | 4.73 | 4.73 | 110,500 |
| Dec 18, 2023 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | 82,300 |
| Dec 15, 2023 | 4.48 | 4.53 | 4.42 | 4.48 | 4.48 | 214,000 |
| Dec 14, 2023 | 4.46 | 4.62 | 4.42 | 4.53 | 4.53 | 212,500 |
| Dec 13, 2023 | 3.99 | 4.46 | 3.98 | 4.46 | 4.46 | 148,400 |
| Dec 12, 2023 | 4.11 | 4.15 | 3.88 | 3.98 | 3.98 | 164,800 |
| Dec 11, 2023 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | 56,800 |
| Dec 8, 2023 | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | 70,600 |
| Dec 7, 2023 | 4.40 | 4.46 | 4.30 | 4.33 | 4.33 | 73,600 |
| Dec 6, 2023 | 4.35 | 4.39 | 4.28 | 4.37 | 4.37 | 100,600 |
| Dec 5, 2023 | 4.45 | 4.45 | 4.27 | 4.27 | 4.27 | 75,200 |
| Dec 4, 2023 | 4.47 | 4.60 | 4.35 | 4.45 | 4.45 | 79,000 |
| Dec 1, 2023 | 4.36 | 4.51 | 4.35 | 4.51 | 4.51 | 173,300 |
| Nov 30, 2023 | 4.41 | 4.41 | 4.30 | 4.37 | 4.37 | 76,900 |
| Nov 29, 2023 | 4.40 | 4.45 | 4.37 | 4.42 | 4.42 | 90,400 |
| Nov 28, 2023 | 4.15 | 4.38 | 4.10 | 4.36 | 4.36 | 162,800 |
| Nov 27, 2023 | 3.98 | 4.32 | 3.98 | 4.06 | 4.06 | 335,800 |
| Nov 24, 2023 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | 29,000 |
| Nov 22, 2023 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | 55,800 |
| Nov 21, 2023 | 3.90 | 4.03 | 3.90 | 3.91 | 3.91 | 128,700 |
| Nov 20, 2023 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | 41,900 |
| Nov 17, 2023 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | 32,500 |
| Nov 16, 2023 | 3.79 | 3.97 | 3.79 | 3.91 | 3.91 | 59,800 |
| Nov 15, 2023 | 3.70 | 3.93 | 3.70 | 3.81 | 3.81 | 103,800 |
| Nov 14, 2023 | 3.67 | 3.86 | 3.52 | 3.82 | 3.82 | 223,400 |
| Nov 13, 2023 | 3.44 | 3.52 | 3.43 | 3.43 | 3.43 | 79,900 |
| Nov 10, 2023 | 3.55 | 3.55 | 3.41 | 3.44 | 3.44 | 92,400 |
| Nov 9, 2023 | 3.58 | 3.66 | 3.53 | 3.54 | 3.54 | 57,400 |
| Nov 8, 2023 | 3.64 | 3.71 | 3.55 | 3.56 | 3.56 | 132,400 |
| Nov 7, 2023 | 3.65 | 3.73 | 3.61 | 3.70 | 3.70 | 54,800 |
| Nov 6, 2023 | 3.90 | 3.96 | 3.74 | 3.75 | 3.75 | 73,900 |
Related Tickers
FSXLF Great Pacific Gold Corp.
0.4500
0.00%
EDVMF Endeavour Mining plc
22.00
-2.22%
CBGZF Cabral Gold Inc.
0.2150
-2.27%
IAUX i-80 Gold Corp.
1.0400
0.00%
CXBMF Calibre Mining Corp.
1.7700
+1.14%
ARMN Aris Mining Corporation
4.5300
+0.22%
OBNNF Osisko Mining Inc.
3.5100
-0.57%
AMEGF American Eagle Gold Corp.
0.5100
-2.49%
HSTXF Heliostar Metals Ltd.
0.4100
-4.65%
FFMGF First Mining Gold Corp.
0.0980
-2.10%