K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.30	0.30	0.29	0.30	0.30	-8.78%	5,140
Oct 16, 2025	0.35	0.35	0.31	0.33	0.33	3.53%	35,810
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-0.22%	500
Oct 14, 2025	0.37	0.37	0.30	0.32	0.32	-13.64%	37,176
Oct 13, 2025	0.34	0.37	0.31	0.37	0.37	5.14%	13,355
Oct 10, 2025	0.37	0.38	0.35	0.35	0.35	1.16%	24,750
Oct 9, 2025	0.37	0.37	0.35	0.35	0.35	-5.77%	32,388
Oct 8, 2025	0.33	0.37	0.32	0.37	0.37	14.71%	122,616
Oct 7, 2025	0.30	0.32	0.30	0.32	0.32	1.58%	7,000
Oct 6, 2025	0.31	0.32	0.30	0.32	0.32	-1.52%	44,015
Oct 3, 2025	0.33	0.33	0.31	0.32	0.32	2.45%	152,785
Oct 2, 2025	0.31	0.31	0.30	0.31	0.31	5.23%	88,803
Oct 1, 2025	0.27	0.30	0.27	0.30	0.30	0.11%	7,728
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-0.93%	13,642
Sep 29, 2025	0.30	0.30	0.29	0.30	0.30	5.82%	2,058
Sep 26, 2025	0.29	0.29	0.28	0.28	0.28	1.49%	25,576
Sep 25, 2025	0.28	0.29	0.27	0.28	0.28	-1.42%	67,500
Sep 24, 2025	0.29	0.29	0.27	0.28	0.28	-2.43%	141,490
Sep 23, 2025	0.33	0.33	0.29	0.29	0.29	-10.32%	56,985
Sep 22, 2025	0.32	0.32	0.31	0.32	0.32	-3.56%	36,150
Sep 19, 2025	0.30	0.34	0.30	0.34	0.34	14.57%	40,613
Sep 18, 2025	0.29	0.29	0.29	0.29	0.29	4.43%	2,500
Sep 17, 2025	0.28	0.29	0.28	0.28	0.28	-4.04%	20,227
Sep 16, 2025	0.31	0.31	0.29	0.29	0.29	-3.73%	32,000
Sep 15, 2025	0.32	0.32	0.30	0.30	0.30	-3.07%	46,815
Sep 12, 2025	0.31	0.31	0.30	0.31	0.31	3.89%	9,200
Sep 11, 2025	0.33	0.33	0.29	0.30	0.30	-7.75%	32,503
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	9.87%	1,176
Sep 9, 2025	0.32	0.34	0.30	0.30	0.30	-3.87%	25,204
Sep 8, 2025	0.31	0.31	0.30	0.31	0.31	0.41%	56,338
Sep 5, 2025	0.28	0.31	0.28	0.31	0.31	7.14%	26,710
Sep 4, 2025	0.28	0.29	0.28	0.29	0.29	-0.97%	1,800
Sep 3, 2025	0.28	0.29	0.28	0.29	0.29	1.08%	30,100
Sep 2, 2025	0.28	0.29	0.28	0.29	0.29	2.32%	63,051
Aug 29, 2025	0.27	0.28	0.27	0.28	0.28	3.79%	23,450
Aug 28, 2025	0.27	0.28	0.27	0.27	0.27	-3.51%	5,320
Aug 27, 2025	0.27	0.28	0.27	0.28	0.28	4.56%	21,400
Aug 26, 2025	0.27	0.27	0.26	0.27	0.27	4.77%	21,920
Aug 25, 2025	0.25	0.27	0.25	0.26	0.26	-1.69%	13,200
Aug 22, 2025	0.26	0.27	0.26	0.26	0.26	1.66%	313,213
Aug 21, 2025	0.24	0.26	0.24	0.26	0.26	14.76%	15,200
Aug 20, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Aug 19, 2025	0.22	0.22	0.22	0.22	0.22	-4.76%	1,100
Aug 18, 2025	0.23	0.23	0.23	0.23	0.23	1.34%	1,000
Aug 15, 2025	0.24	0.24	0.23	0.23	0.23	-1.56%	2,734
Aug 14, 2025	0.24	0.24	0.23	0.23	0.23	1.89%	7,100
Aug 13, 2025	0.23	0.24	0.23	0.23	0.23	3.55%	4,387
Aug 12, 2025	0.24	0.24	0.22	0.22	0.22	-6.00%	2,020
Aug 11, 2025	0.24	0.24	0.24	0.24	0.24	-7.25%	4,433
Aug 8, 2025	0.24	0.26	0.24	0.26	0.26	4.25%	4,250