K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.84	0.87	0.83	0.86	0.86	2.38%	248,469
Feb 26, 2026	0.80	0.84	0.79	0.84	0.84	5.00%	604,268
Feb 25, 2026	0.82	0.83	0.77	0.80	0.80	1.27%	421,848
Feb 24, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	238,812
Feb 23, 2026	0.82	0.83	0.76	0.81	0.81	-3.57%	838,513
Feb 20, 2026	0.74	0.85	0.74	0.84	0.84	13.51%	315,102
Feb 19, 2026	0.75	0.77	0.73	0.74	0.74	-	184,087
Feb 18, 2026	0.71	0.75	0.71	0.74	0.74	3.50%	674,946
Feb 17, 2026	0.70	0.73	0.68	0.72	0.72	-0.69%	269,716
Feb 13, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	274,526
Feb 12, 2026	0.79	0.82	0.73	0.73	0.73	-8.75%	562,458
Feb 11, 2026	0.75	0.81	0.73	0.80	0.80	5.26%	541,527
Feb 10, 2026	0.75	0.76	0.70	0.76	0.76	1.33%	781,034
Feb 9, 2026	0.72	0.75	0.72	0.75	0.75	5.63%	282,031
Feb 6, 2026	0.69	0.73	0.69	0.71	0.71	1.43%	484,719
Feb 5, 2026	0.71	0.72	0.69	0.70	0.70	-6.67%	283,743
Feb 4, 2026	0.75	0.75	0.70	0.75	0.75	2.74%	90,245
Feb 3, 2026	0.73	0.78	0.71	0.73	0.73	4.29%	203,627
Feb 2, 2026	0.70	0.72	0.69	0.70	0.70	-2.78%	313,773
Jan 30, 2026	0.72	0.73	0.67	0.72	0.72	-1.37%	831,334
Jan 29, 2026	0.76	0.77	0.71	0.73	0.73	-3.95%	318,093
Jan 28, 2026	0.72	0.79	0.71	0.76	0.76	5.56%	592,084
Jan 27, 2026	0.68	0.74	0.68	0.72	0.72	2.86%	190,187
Jan 26, 2026	0.74	0.76	0.69	0.70	0.70	-6.67%	290,860
Jan 23, 2026	0.71	0.75	0.69	0.75	0.75	-	414,661
Jan 22, 2026	0.73	0.77	0.70	0.75	0.75	4.17%	329,993
Jan 21, 2026	0.75	0.75	0.69	0.72	0.72	-2.70%	425,752
Jan 20, 2026	0.80	0.80	0.74	0.74	0.74	-3.90%	229,298
Jan 19, 2026	0.83	0.83	0.76	0.77	0.77	-3.75%	169,230
Jan 16, 2026	0.78	0.80	0.77	0.80	0.80	3.90%	249,399
Jan 15, 2026	0.72	0.77	0.72	0.77	0.77	4.05%	269,698
Jan 14, 2026	0.74	0.74	0.71	0.74	0.74	-1.33%	442,183
Jan 13, 2026	0.79	0.80	0.64	0.75	0.75	-6.25%	656,883
Jan 12, 2026	0.80	0.82	0.79	0.80	0.80	-	220,937
Jan 9, 2026	0.80	0.82	0.79	0.80	0.80	2.56%	54,966
Jan 8, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	96,632
Jan 7, 2026	0.82	0.86	0.79	0.79	0.79	-	887,250
Jan 6, 2026	0.78	0.81	0.78	0.79	0.79	2.60%	343,112
Jan 5, 2026	0.79	0.83	0.77	0.77	0.77	-4.94%	248,146
Jan 2, 2026	0.79	0.82	0.78	0.81	0.81	1.25%	97,809
Dec 31, 2025	0.79	0.80	0.78	0.80	0.80	-	154,075
Dec 30, 2025	0.80	0.82	0.79	0.80	0.80	1.27%	294,579
Dec 29, 2025	0.80	0.81	0.79	0.79	0.79	-3.66%	221,823
Dec 24, 2025	0.78	0.82	0.78	0.82	0.82	-	77,889
Dec 23, 2025	0.80	0.83	0.78	0.82	0.82	2.50%	76,137
Dec 22, 2025	0.83	0.83	0.78	0.80	0.80	-	313,100
Dec 19, 2025	0.79	0.82	0.78	0.80	0.80	2.56%	363,910
Dec 18, 2025	0.73	0.79	0.73	0.78	0.78	8.33%	364,446
Dec 17, 2025	0.70	0.73	0.70	0.72	0.72	4.35%	191,283
Dec 16, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	189,500