K2 Gold Corporation (KTGDF)
OTCMKTS · Delayed Price · Currency is USD
0.2924
-0.0107 (-3.53%)
Sep 16, 2025, 12:56 PM EDT
K2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.64% | 1,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.30% | 19,059 |
| Aug 4, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 1.42% | 10,089 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.12% | 40,685 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.59% | 130,350 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.75% | 20,800 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.80% | 16,790 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.67% | 70,042 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.37% | 2,300 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.01% | 5,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.61% | 18,025 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.53% | 8,982 |
| Jul 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.72% | 18,585 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 25,000 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.52% | 95,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -7.24% | 77,202 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.61% | 13,100 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 12.08% | 32,386 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.92% | 941,503 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 158,050 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.04% | 14,750 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.97% | 9,600 |
| Jul 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.93% | 34,102 |