K92 Mining, Inc. KNT
TSX · Kanada · Enerji Dışı Mineraller
CAD 27,53-0,74 (-%2,62)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 27,53 | -%2,62 | CAD 28,22 | CAD 28,31 | CAD 27,50 | 479,02K |
| 2026-09-30 | CAD 28,27 | +%0,39 | CAD 28,49 | CAD 28,64 | CAD 27,90 | 728,30K |
| 2026-09-29 | CAD 28,16 | +%1,48 | CAD 27,93 | CAD 28,39 | CAD 27,66 | 454,90K |
| 2026-09-28 | CAD 27,75 | -%5,77 | CAD 28,00 | CAD 28,27 | CAD 27,14 | 641,90K |
| 2026-09-25 | CAD 29,45 | +%1,38 | CAD 29,03 | CAD 29,52 | CAD 28,67 | 286,10K |
| 2026-09-24 | CAD 29,05 | -%0,72 | CAD 28,97 | CAD 29,31 | CAD 28,32 | 588,20K |
| 2026-09-23 | CAD 29,26 | -%4,03 | CAD 29,63 | CAD 29,64 | CAD 28,90 | 753,60K |
| 2026-09-22 | CAD 30,49 | +%4,78 | CAD 29,23 | CAD 30,69 | CAD 29,09 | 598,60K |
| 2026-09-21 | CAD 29,10 | -%1,02 | CAD 29,51 | CAD 29,51 | CAD 28,73 | 303,50K |
| 2026-09-18 | CAD 29,40 | +%1,45 | CAD 29,06 | CAD 29,43 | CAD 28,82 | 1,64M |
| 2026-09-17 | CAD 28,98 | +%3,83 | CAD 28,83 | CAD 29,11 | CAD 28,43 | 392,60K |
| 2026-09-16 | CAD 27,91 | -%0,50 | CAD 28,55 | CAD 28,67 | CAD 27,46 | 476,90K |
| 2026-09-15 | CAD 28,05 | -%0,99 | CAD 28,63 | CAD 28,63 | CAD 27,80 | 474,80K |
| 2026-09-14 | CAD 28,33 | -%3,34 | CAD 28,51 | CAD 28,65 | CAD 27,73 | 736,70K |
| 2026-09-11 | CAD 29,31 | +%1,45 | CAD 29,57 | CAD 29,99 | CAD 29,03 | 495,40K |
| 2026-09-10 | CAD 28,89 | -%2,96 | CAD 29,06 | CAD 29,29 | CAD 28,51 | 508,80K |
| 2026-09-09 | CAD 29,77 | +%2,23 | CAD 29,52 | CAD 30,48 | CAD 29,52 | 400,10K |
| 2026-09-08 | CAD 29,12 | -%0,27 | CAD 29,08 | CAD 29,40 | CAD 28,84 | 465,60K |
| 2026-09-04 | CAD 29,20 | -%2,63 | CAD 29,07 | CAD 29,38 | CAD 28,84 | 476,80K |
| 2026-09-03 | CAD 29,99 | +%4,53 | CAD 29,77 | CAD 30,00 | CAD 29,25 | 623,00K |
| 2026-09-02 | CAD 28,69 | +%2,46 | CAD 28,51 | CAD 28,82 | CAD 28,18 | 783,60K |
| 2026-09-01 | CAD 28,00 | -%4,44 | CAD 28,10 | CAD 28,78 | CAD 27,63 | 810,90K |
| 2026-08-31 | CAD 29,30 | -%3,46 | CAD 30,06 | CAD 30,06 | CAD 28,82 | 938,20K |
| 2026-08-28 | CAD 30,35 | -%3,13 | CAD 31,40 | CAD 31,78 | CAD 29,97 | 760,40K |
| 2026-08-27 | CAD 31,33 | +%1,89 | CAD 30,82 | CAD 31,50 | CAD 30,82 | 509,70K |
| 2026-08-26 | CAD 30,75 | -%0,58 | CAD 30,28 | CAD 31,25 | CAD 30,05 | 606,80K |
| 2026-08-25 | CAD 30,93 | +%0,59 | CAD 30,14 | CAD 31,10 | CAD 30,14 | 646,90K |
| 2026-08-24 | CAD 30,75 | +%1,75 | CAD 30,46 | CAD 30,75 | CAD 29,72 | 669,40K |
| 2026-08-21 | CAD 30,22 | +%1,41 | CAD 30,02 | CAD 30,37 | CAD 29,82 | 938,10K |
| 2026-08-20 | CAD 29,80 | +%2,16 | CAD 28,78 | CAD 29,93 | CAD 28,78 | 936,30K |
| 2026-08-19 | CAD 29,17 | +%6,23 | CAD 28,81 | CAD 29,40 | CAD 28,49 | 688,30K |
| 2026-08-18 | CAD 27,46 | -%5,47 | CAD 28,44 | CAD 28,68 | CAD 27,38 | 474,20K |
| 2026-08-17 | CAD 29,05 | +%2,18 | CAD 28,56 | CAD 29,19 | CAD 28,25 | 373,10K |
| 2026-08-14 | CAD 28,43 | +%0,92 | CAD 28,45 | CAD 28,96 | CAD 28,23 | 344,30K |
| 2026-08-13 | CAD 28,17 | -%3,73 | CAD 28,89 | CAD 29,22 | CAD 28,00 | 562,30K |
| 2026-08-12 | CAD 29,26 | +%2,42 | CAD 29,30 | CAD 29,51 | CAD 28,95 | 726,30K |
| 2026-08-11 | CAD 28,57 | -%0,31 | CAD 28,58 | CAD 28,87 | CAD 28,39 | 724,00K |
| 2026-08-10 | CAD 28,66 | +%0,60 | CAD 29,50 | CAD 29,75 | CAD 28,41 | 1,18M |
| 2026-08-07 | CAD 28,49 | +%6,43 | CAD 28,42 | CAD 29,31 | CAD 28,02 | 1,22M |
| 2026-08-06 | CAD 26,77 | +%2,21 | CAD 26,14 | CAD 26,84 | CAD 25,68 | 904,20K |
| 2026-08-05 | CAD 26,19 | +%7,78 | CAD 25,25 | CAD 26,24 | CAD 25,11 | 988,70K |
| 2026-08-04 | CAD 24,30 | +%7,86 | CAD 23,32 | CAD 24,34 | CAD 23,25 | 963,70K |
| 2026-07-31 | CAD 22,53 | -%3,80 | CAD 23,01 | CAD 23,12 | CAD 22,43 | 576,50K |
| 2026-07-30 | CAD 23,42 | +%3,45 | CAD 23,14 | CAD 23,51 | CAD 22,61 | 563,70K |
| 2026-07-29 | CAD 22,64 | +%0,35 | CAD 22,29 | CAD 23,14 | CAD 21,90 | 948,10K |
| 2026-07-28 | CAD 22,56 | -%1,87 | CAD 22,41 | CAD 22,79 | CAD 22,01 | 974,90K |
| 2026-07-27 | CAD 22,99 | +%2,59 | CAD 22,75 | CAD 23,08 | CAD 21,96 | 549,10K |
| 2026-07-24 | CAD 22,41 | +%1,82 | CAD 22,05 | CAD 22,77 | CAD 21,90 | 449,40K |
| 2026-07-23 | CAD 22,01 | -%1,92 | CAD 21,72 | CAD 22,14 | CAD 21,50 | 492,80K |
| 2026-07-22 | CAD 22,44 | +%3,94 | CAD 22,05 | CAD 22,72 | CAD 22,01 | 502,90K |
| 2026-07-21 | CAD 21,59 | +%4,35 | CAD 21,32 | CAD 21,71 | CAD 21,21 | 1,24M |
| 2026-07-20 | CAD 20,69 | +%0,44 | CAD 20,56 | CAD 21,02 | CAD 20,56 | 495,30K |
| 2026-07-17 | CAD 20,60 | +%0,98 | CAD 20,00 | CAD 20,75 | CAD 19,76 | 697,20K |
| 2026-07-16 | CAD 20,40 | -%3,77 | CAD 20,79 | CAD 20,79 | CAD 20,12 | 900,20K |
| 2026-07-15 | CAD 21,20 | -%1,76 | CAD 21,59 | CAD 21,83 | CAD 20,90 | 385,30K |
| 2026-07-14 | CAD 21,58 | +%1,22 | CAD 21,99 | CAD 22,16 | CAD 21,45 | 517,80K |
| 2026-07-13 | CAD 21,32 | -%3,62 | CAD 21,68 | CAD 22,04 | CAD 20,96 | 645,30K |
| 2026-07-10 | CAD 22,12 | -%1,47 | CAD 22,25 | CAD 22,38 | CAD 21,88 | 275,70K |
| 2026-07-09 | CAD 22,45 | +%3,08 | CAD 22,25 | CAD 22,63 | CAD 21,84 | 447,90K |
| 2026-07-08 | CAD 21,78 | -%0,82 | CAD 21,62 | CAD 22,15 | CAD 21,40 | 463,70K |
| 2026-07-07 | CAD 21,96 | -%4,60 | CAD 22,89 | CAD 23,07 | CAD 21,67 | 1,03M |
| 2026-07-06 | CAD 23,02 | -%4,95 | CAD 23,38 | CAD 23,98 | CAD 22,58 | 629,00K |
| 2026-07-03 | CAD 24,22 | +%2,98 | CAD 24,00 | CAD 24,25 | CAD 23,89 | 208,80K |
| 2026-07-02 | CAD 23,52 | +%5,66 | CAD 22,86 | CAD 23,84 | CAD 22,86 | 627,80K |
| 2026-06-30 | CAD 22,26 | -%0,18 | CAD 22,30 | CAD 22,63 | CAD 21,81 | 958,70K |
| 2026-06-29 | CAD 22,30 | +%0,22 | CAD 22,02 | CAD 22,46 | CAD 21,83 | 470,60K |
| 2026-06-26 | CAD 22,25 | +%1,60 | CAD 21,98 | CAD 22,76 | CAD 21,98 | 607,40K |
| 2026-06-25 | CAD 21,90 | +%1,01 | CAD 22,10 | CAD 22,34 | CAD 21,62 | 876,60K |
| 2026-06-24 | CAD 21,68 | -%2,65 | CAD 21,30 | CAD 22,33 | CAD 21,30 | 900,10K |
| 2026-06-23 | CAD 22,27 | -%5,52 | CAD 22,50 | CAD 22,83 | CAD 22,00 | 565,00K |
| 2026-06-22 | CAD 23,57 | +%0,51 | CAD 23,65 | CAD 24,22 | CAD 23,20 | 666,70K |
| 2026-06-19 | CAD 23,45 | +%1,08 | CAD 22,90 | CAD 23,51 | CAD 22,72 | 1,06M |
| 2026-06-18 | CAD 23,20 | -%0,98 | CAD 23,39 | CAD 24,09 | CAD 22,60 | 669,50K |
| 2026-06-17 | CAD 23,43 | -%2,74 | CAD 24,01 | CAD 25,00 | CAD 23,39 | 1,11M |
| 2026-06-16 | CAD 24,09 | +%0,96 | CAD 24,14 | CAD 24,44 | CAD 23,73 | 785,50K |
| 2026-06-15 | CAD 23,86 | +%5,34 | CAD 24,21 | CAD 25,00 | CAD 23,75 | 729,70K |
| 2026-06-12 | CAD 22,65 | +%1,34 | CAD 22,64 | CAD 23,11 | CAD 22,04 | 1,04M |
| 2026-06-11 | CAD 22,35 | +%5,23 | CAD 21,30 | CAD 22,47 | CAD 21,21 | 1,15M |
| 2026-06-10 | CAD 21,24 | -%3,54 | CAD 21,22 | CAD 22,14 | CAD 21,07 | 994,40K |
| 2026-06-09 | CAD 22,02 | -%3,42 | CAD 22,90 | CAD 22,94 | CAD 21,48 | 699,00K |
| 2026-06-08 | CAD 22,80 | +%3,12 | CAD 22,25 | CAD 23,21 | CAD 22,08 | 554,20K |
| 2026-06-05 | CAD 22,11 | -%7,37 | CAD 24,17 | CAD 24,26 | CAD 22,04 | 712,90K |
| 2026-06-04 | CAD 23,87 | +%1,66 | CAD 24,06 | CAD 24,43 | CAD 23,83 | 351,40K |
| 2026-06-03 | CAD 23,48 | -%3,93 | CAD 23,99 | CAD 24,10 | CAD 23,40 | 431,00K |
| 2026-06-02 | CAD 24,44 | -%0,89 | CAD 25,09 | CAD 25,09 | CAD 24,26 | 534,80K |
| 2026-06-01 | CAD 24,66 | -%4,34 | CAD 25,04 | CAD 25,09 | CAD 24,51 | 577,90K |
| 2026-05-29 | CAD 25,78 | +%7,60 | CAD 24,05 | CAD 25,81 | CAD 24,01 | 1,18M |
| 2026-05-28 | CAD 23,96 | +%0,93 | CAD 23,47 | CAD 24,15 | CAD 23,26 | 1,50M |
| 2026-05-27 | CAD 23,74 | -%6,17 | CAD 24,62 | CAD 25,19 | CAD 23,69 | 525,70K |
| 2026-05-26 | CAD 25,30 | -%0,35 | CAD 24,94 | CAD 25,50 | CAD 24,66 | 324,40K |