K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.40	0.40	0.39	0.39	0.39	2.67%	102,790
Oct 22, 2025	0.38	0.40	0.36	0.38	0.38	-1.32%	100,967
Oct 21, 2025	0.42	0.42	0.36	0.38	0.38	-10.59%	474,508
Oct 20, 2025	0.44	0.44	0.42	0.43	0.43	-	59,068
Oct 17, 2025	0.43	0.43	0.41	0.43	0.43	-3.41%	311,605
Oct 16, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	250,455
Oct 15, 2025	0.45	0.46	0.44	0.46	0.46	6.98%	218,579
Oct 14, 2025	0.49	0.49	0.43	0.43	0.43	-9.47%	226,278
Oct 10, 2025	0.49	0.54	0.48	0.48	0.48	-5.00%	148,871
Oct 9, 2025	0.51	0.52	0.47	0.50	0.50	-3.85%	318,675
Oct 8, 2025	0.45	0.52	0.44	0.52	0.52	18.18%	485,421
Oct 7, 2025	0.44	0.44	0.42	0.44	0.44	-	112,856
Oct 6, 2025	0.44	0.44	0.43	0.44	0.44	-	125,381
Oct 3, 2025	0.43	0.44	0.42	0.44	0.44	-	297,920
Oct 2, 2025	0.43	0.44	0.41	0.44	0.44	2.33%	382,282
Oct 1, 2025	0.41	0.43	0.40	0.43	0.43	6.17%	225,309
Sep 30, 2025	0.41	0.43	0.40	0.41	0.41	-3.57%	280,520
Sep 29, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	161,225
Sep 26, 2025	0.41	0.42	0.39	0.40	0.40	-3.61%	300,000
Sep 25, 2025	0.40	0.42	0.38	0.42	0.42	6.41%	598,480
Sep 24, 2025	0.38	0.40	0.37	0.39	0.39	-2.50%	695,187
Sep 23, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	250,106
Sep 22, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	216,067
Sep 19, 2025	0.42	0.46	0.41	0.45	0.45	7.23%	529,390
Sep 18, 2025	0.38	0.42	0.38	0.42	0.42	7.79%	592,000
Sep 17, 2025	0.39	0.39	0.37	0.39	0.39	-2.53%	928,459
Sep 16, 2025	0.42	0.42	0.39	0.40	0.40	-5.95%	313,022
Sep 15, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	197,028
Sep 12, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	193,621
Sep 11, 2025	0.42	0.42	0.42	0.42	0.42	-	34,008
Sep 10, 2025	0.45	0.45	0.42	0.42	0.42	-1.18%	59,000
Sep 9, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	708,500
Sep 8, 2025	0.43	0.43	0.41	0.43	0.43	2.38%	388,772
Sep 5, 2025	0.39	0.43	0.39	0.42	0.42	7.69%	667,789
Sep 4, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	191,800
Sep 3, 2025	0.39	0.41	0.38	0.41	0.41	3.80%	272,242
Sep 2, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	225,726
Aug 29, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	135,600
Aug 28, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	157,558
Aug 27, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	293,080
Aug 26, 2025	0.38	0.38	0.36	0.37	0.37	-	244,406
Aug 25, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	141,228
Aug 22, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	480,350
Aug 21, 2025	0.33	0.36	0.33	0.36	0.36	12.50%	164,600
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	135,500
Aug 19, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	72,500
Aug 18, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	111,302
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	149,500
Aug 14, 2025	0.33	0.33	0.32	0.32	0.32	-	28,100
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	48,000