K2 Gold Corporation (TSXV:KTO)
Canada
· Delayed Price · Currency is CAD 0.2450
+0.0200 (8.89%)
Apr 25, 2025, 3:59 PM EDT
K2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 131,014 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 49,500 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,200 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 209,420 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 87,000 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 296,005 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10.87% | 338,694 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 530,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 222,520 |
| Apr 11, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 284,033 |
| Apr 10, 2025 | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | 23.53% | 279,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,999 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 44,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 126,620 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 143,004 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 110,500 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 177,500 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 153,100 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 101,001 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,010 |
| Mar 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 90,800 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 285,355 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 335,489 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 388,000 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,637 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 70,969 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 61,000 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 276,100 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 203,500 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 43,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 15,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 46,500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 41,000 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 130,350 |
| Mar 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 492,522 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 66,100 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 5.56% | 488,500 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 67,570 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 161,589 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 329,205 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 21,772 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 328,339 |
| Feb 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 234,500 |
| Feb 21, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -2.56% | 794,740 |
| Feb 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 274,400 |
| Feb 19, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 566,900 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 501,580 |
| Feb 14, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 2,206,500 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 473,750 |