K2 Gold Corporation (FRA:23K)
Germany · Delayed Price · Currency is EUR 0.3640
+0.0600 (19.74%)
At close: Nov 28, 2025
K2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 19.74% | - |
| Nov 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.83% | - |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.87% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 11.40% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.79% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.84% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.58% | - |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Nov 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.57% | - |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.91% | - |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | - |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | - |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.83% | - |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.92% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.06% | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.32% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.56% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.46% | - |
| Oct 10, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 4.79% | - |
| Oct 9, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 4.29% | 3,500 |
| Oct 8, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.73% | - |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -5.26% | 2,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.52% | 4,750 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.78% | - |