K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.54	0.54	0.52	0.53	0.53	1.67%	52,450
Feb 5, 2026	0.53	0.54	0.51	0.52	0.52	-0.86%	98,586
Feb 4, 2026	0.53	0.53	0.52	0.53	0.53	-4.40%	5,970
Feb 3, 2026	0.52	0.55	0.52	0.55	0.55	7.38%	24,011
Feb 2, 2026	0.51	0.52	0.51	0.51	0.51	0.43%	26,450
Jan 30, 2026	0.48	0.53	0.48	0.51	0.51	-7.86%	354,470
Jan 29, 2026	0.54	0.56	0.51	0.55	0.55	0.22%	13,155
Jan 28, 2026	0.53	0.59	0.53	0.55	0.55	4.80%	88,515
Jan 27, 2026	0.53	0.53	0.50	0.53	0.53	0.38%	20,300
Jan 26, 2026	0.54	0.55	0.51	0.53	0.53	-4.99%	75,313
Jan 23, 2026	0.55	0.55	0.50	0.55	0.55	-1.85%	56,508
Jan 22, 2026	0.52	0.56	0.52	0.56	0.56	11.93%	26,133
Jan 21, 2026	0.54	0.54	0.50	0.50	0.50	-6.64%	45,313
Jan 20, 2026	0.61	0.61	0.54	0.54	0.54	-7.15%	33,319
Jan 16, 2026	0.55	0.58	0.55	0.58	0.58	5.28%	25,724
Jan 15, 2026	0.51	0.55	0.51	0.55	0.55	4.00%	16,395
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