K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.53	0.53	0.52	0.52	0.52	2.23%	4,235
Dec 16, 2025	0.51	0.52	0.50	0.51	0.51	1.61%	6,185
Dec 15, 2025	0.54	0.54	0.50	0.50	0.50	0.66%	55,920
Dec 12, 2025	0.51	0.52	0.50	0.50	0.50	-0.06%	19,705
Dec 11, 2025	0.48	0.50	0.48	0.50	0.50	5.33%	37,353
Dec 10, 2025	0.47	0.49	0.47	0.47	0.47	-0.17%	5,467
Dec 9, 2025	0.47	0.48	0.47	0.48	0.48	1.17%	25,410
Dec 8, 2025	0.49	0.50	0.47	0.47	0.47	-3.41%	55,969
Dec 5, 2025	0.50	0.51	0.47	0.49	0.49	-2.21%	34,505
Dec 4, 2025	0.51	0.51	0.50	0.50	0.50	-0.48%	21,648
Dec 3, 2025	0.52	0.52	0.49	0.50	0.50	-4.03%	31,693
Dec 2, 2025	0.48	0.52	0.44	0.52	0.52	13.51%	92,442
Dec 1, 2025	0.50	0.50	0.41	0.46	0.46	5.52%	142,439
Nov 28, 2025	0.42	0.46	0.41	0.44	0.44	20.83%	100,938
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	6,300
Nov 25, 2025	0.35	0.36	0.35	0.36	0.36	1.72%	94,149
Nov 24, 2025	0.33	0.35	0.33	0.35	0.35	10.27%	77,200
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	1.57%	6,950
Nov 20, 2025	0.32	0.32	0.31	0.31	0.31	-0.86%	5,600
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	5.40%	9,650
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	0.37%	32,494
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-1.30%	15,700
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-	16,900
Nov 12, 2025	0.32	0.32	0.30	0.30	0.30	-4.54%	8,370
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	2.80%	3,000
Nov 10, 2025	0.29	0.32	0.28	0.31	0.31	13.59%	45,163
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	5,070
Nov 6, 2025	0.26	0.27	0.25	0.27	0.27	-0.37%	18,900
Nov 5, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	6,202
Nov 4, 2025	0.28	0.29	0.26	0.26	0.26	-6.51%	16,151
Nov 3, 2025	0.27	0.29	0.27	0.28	0.28	2.73%	3,220
Oct 31, 2025	0.28	0.28	0.27	0.27	0.27	2.07%	9,000
Oct 30, 2025	0.27	0.27	0.27	0.27	0.27	-5.35%	18,857
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	5.10%	4,100
Oct 28, 2025	0.27	0.27	0.27	0.27	0.27	2.22%	5,726
Oct 27, 2025	0.28	0.28	0.26	0.26	0.26	-3.41%	54,000
Oct 24, 2025	0.28	0.28	0.26	0.27	0.27	-2.35%	29,684
Oct 23, 2025	0.30	0.30	0.28	0.28	0.28	2.52%	27,200
Oct 22, 2025	0.28	0.28	0.27	0.27	0.27	-2.35%	700
Oct 21, 2025	0.29	0.31	0.26	0.28	0.28	-9.59%	52,534
Oct 20, 2025	0.31	0.31	0.29	0.31	0.31	2.00%	1,500
Oct 17, 2025	0.30	0.30	0.29	0.30	0.30	-8.77%	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	1.59%	7,000