K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.53	0.53	0.51	0.53	0.53	-1.06%	65,256
Jan 13, 2026	0.57	0.57	0.52	0.54	0.54	-9.05%	48,571
Jan 12, 2026	0.60	0.60	0.57	0.59	0.59	1.27%	31,666
Jan 9, 2026	0.58	0.59	0.57	0.58	0.58	0.28%	18,447
Jan 8, 2026	0.59	0.59	0.57	0.58	0.58	-2.44%	6,700
Jan 7, 2026	0.63	0.63	0.59	0.59	0.59	1.99%	4,756
Jan 6, 2026	0.57	0.58	0.57	0.58	0.58	-1.20%	9,500
Jan 5, 2026	0.59	0.61	0.55	0.59	0.59	1.03%	63,455
Jan 2, 2026	0.56	0.59	0.56	0.58	0.58	0.78%	15,600
Dec 31, 2025	0.59	0.59	0.58	0.58	0.58	-0.38%	16,814
Dec 30, 2025	0.59	0.60	0.58	0.58	0.58	-0.55%	11,251
Dec 29, 2025	0.58	0.59	0.57	0.58	0.58	0.84%	22,769
Dec 26, 2025	0.56	0.60	0.56	0.58	0.58	-3.33%	7,647
Dec 24, 2025	0.61	0.61	0.59	0.60	0.60	0.76%	31,262
Dec 23, 2025	0.59	0.61	0.58	0.60	0.60	3.53%	53,651
Dec 22, 2025	0.60	0.60	0.57	0.58	0.58	-1.24%	50,519
Dec 19, 2025	0.58	0.59	0.57	0.58	0.58	3.43%	16,185
Dec 18, 2025	0.55	0.57	0.54	0.56	0.56	7.77%	45,942
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