K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.42	0.42	0.42	0.42	0.42	-	12,508
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
Aug 12, 2025	0.33	0.33	0.31	0.33	0.33	8.33%	379,550
Aug 11, 2025	0.34	0.35	0.30	0.30	0.30	-11.76%	130,000
Aug 8, 2025	0.34	0.34	0.32	0.34	0.34	-2.86%	138,515
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	9.37%	7,783
Aug 6, 2025	0.32	0.33	0.31	0.32	0.32	-	144,100
Aug 5, 2025	0.36	0.36	0.32	0.32	0.32	-3.03%	183,800
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	64,500
Jul 31, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	97,060
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	26,400
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,500
Jul 28, 2025	0.35	0.35	0.34	0.35	0.35	-	57,000
Jul 25, 2025	0.34	0.35	0.33	0.35	0.35	-1.43%	8,020
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	168,154
Jul 23, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	77,102
Jul 22, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	149,729
Jul 21, 2025	0.33	0.34	0.31	0.34	0.34	6.25%	305,569
Jul 18, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	155,126
Jul 17, 2025	0.34	0.34	0.31	0.32	0.32	-3.08%	50,699
Jul 16, 2025	0.34	0.34	0.31	0.33	0.33	-1.52%	310,000
Jul 15, 2025	0.35	0.35	0.33	0.33	0.33	-	276,120
Jul 14, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	149,155
Jul 11, 2025	0.32	0.33	0.30	0.33	0.33	-	1,153,388
Jul 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	178,500
Jul 9, 2025	0.33	0.36	0.33	0.33	0.33	-	94,801
Jul 8, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	54,950
Jul 7, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	37,870
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