K2 Gold Corporation (TSXV:KTO)
Canada
· Delayed Price · Currency is CAD 0.3600
-0.0100 (-2.70%)
Jun 16, 2025, 9:58 AM EDT
K2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |