K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	9,370
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	-	26,000
Jul 3, 2025	0.34	0.34	0.32	0.34	0.34	-2.86%	86,026
Jul 2, 2025	0.35	0.35	0.33	0.35	0.35	-	125,000
Jun 30, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	42,510
Jun 27, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	113,000
Jun 26, 2025	0.33	0.35	0.33	0.34	0.34	-	174,780
Jun 25, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	104,500
Jun 24, 2025	0.35	0.35	0.33	0.34	0.34	-	240,400
Jun 23, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	64,297
Jun 20, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	34,500
Jun 19, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	151,525
Jun 18, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	120,335
Jun 17, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	269,000
Jun 16, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	193,600
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	42,730
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	56,420
Jun 11, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	179,100
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	137,000
Jun 9, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	56,107
Jun 6, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	235,280
Jun 5, 2025	0.34	0.34	0.32	0.34	0.34	1.49%	306,604
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-6.94%	187,289
Jun 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	141,340
Jun 2, 2025	0.36	0.37	0.35	0.35	0.35	-1.41%	118,000
May 30, 2025	0.36	0.36	0.35	0.36	0.36	-	150,800
May 29, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	29,863
May 28, 2025	0.36	0.38	0.36	0.36	0.36	4.35%	102,000
May 27, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	363,501
May 26, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	123,376
May 23, 2025	0.34	0.37	0.33	0.36	0.36	5.97%	240,000
May 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	259,432
May 21, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	229,500
May 20, 2025	0.36	0.37	0.33	0.34	0.34	-6.94%	284,266
May 16, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	168,481
May 15, 2025	0.36	0.43	0.36	0.38	0.38	4.17%	915,471
May 14, 2025	0.34	0.36	0.33	0.36	0.36	5.88%	343,818
May 13, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	405,540
May 12, 2025	0.31	0.33	0.29	0.33	0.33	3.13%	397,870
May 9, 2025	0.29	0.32	0.29	0.32	0.32	6.67%	297,900
May 8, 2025	0.26	0.30	0.26	0.30	0.30	11.11%	238,000
May 7, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	23,500
May 6, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	109,960
May 5, 2025	0.25	0.28	0.24	0.28	0.28	12.00%	441,564
May 2, 2025	0.24	0.25	0.24	0.25	0.25	8.70%	148,800
May 1, 2025	0.24	0.24	0.22	0.23	0.23	-	58,455
Apr 30, 2025	0.25	0.25	0.23	0.23	0.23	-6.12%	55,199
Apr 29, 2025	0.25	0.25	0.25	0.25	0.25	-2.00%	15,500
Apr 28, 2025	0.24	0.25	0.24	0.25	0.25	2.04%	222,250
Apr 25, 2025	0.23	0.25	0.23	0.25	0.25	8.89%	131,014