K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	44,500
Sep 18, 2026	0.88	0.88	0.85	0.88	0.88	-	280,636
Sep 17, 2026	0.87	0.89	0.85	0.88	0.88	2.33%	182,100
Sep 16, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	604,192
Sep 15, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	99,101
Sep 14, 2026	0.87	0.87	0.84	0.84	0.84	-4.55%	39,825
Sep 11, 2026	0.87	0.90	0.86	0.88	0.88	1.15%	158,892
Sep 10, 2026	0.92	0.92	0.87	0.87	0.87	-4.40%	184,905
Sep 9, 2026	0.90	0.95	0.90	0.91	0.91	4.60%	1,046,281
Sep 8, 2026	0.89	0.90	0.83	0.87	0.87	-	305,814
Sep 4, 2026	0.88	0.88	0.85	0.87	0.87	-	209,575
Sep 3, 2026	0.88	0.89	0.87	0.87	0.87	-	107,670
Sep 2, 2026	0.87	0.87	0.84	0.87	0.87	1.16%	87,225
Sep 1, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	6,629
Aug 31, 2026	0.90	0.90	0.87	0.89	0.89	-	433,086
Aug 28, 2026	0.90	0.90	0.88	0.89	0.89	-	202,013
Aug 27, 2026	0.89	0.90	0.87	0.89	0.89	-	205,606
Aug 26, 2026	0.89	0.93	0.88	0.89	0.89	-1.11%	365,281
Aug 25, 2026	0.88	0.92	0.87	0.90	0.90	5.88%	476,625
Aug 24, 2026	0.89	0.89	0.85	0.85	0.85	-5.56%	260,005
Aug 21, 2026	0.86	0.90	0.85	0.90	0.90	3.45%	208,072
Aug 20, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	433,523
Aug 19, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	275,427
Aug 18, 2026	0.88	0.92	0.86	0.89	0.89	5.95%	754,395
Aug 17, 2026	0.84	0.84	0.80	0.84	0.84	1.20%	181,536
Aug 14, 2026	0.83	0.83	0.82	0.83	0.83	-	85,033
Aug 13, 2026	0.75	0.83	0.75	0.83	0.83	12.16%	591,950
Aug 12, 2026	0.75	0.75	0.70	0.74	0.74	-1.33%	223,936
Aug 11, 2026	0.73	0.79	0.73	0.75	0.75	-	42,569
Aug 10, 2026	0.75	0.75	0.73	0.75	0.75	-	96,285
Aug 7, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	173,525
Aug 6, 2026	0.75	0.76	0.74	0.74	0.74	-5.13%	219,190
Aug 5, 2026	0.71	0.78	0.70	0.78	0.78	11.43%	675,000
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	-	35,250
Jul 31, 2026	0.72	0.72	0.67	0.70	0.70	-1.41%	122,689
Jul 30, 2026	0.71	0.71	0.70	0.71	0.71	-	104,600
Jul 29, 2026	0.73	0.73	0.68	0.71	0.71	1.43%	8,600
Jul 28, 2026	0.72	0.72	0.70	0.70	0.70	-	97,143
Jul 27, 2026	0.70	0.70	0.68	0.70	0.70	-	9,630
Jul 24, 2026	0.72	0.72	0.70	0.70	0.70	-4.11%	90,896
Jul 23, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	48,541
Jul 22, 2026	0.75	0.76	0.74	0.75	0.75	-	253,301
Jul 21, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	128,051
Jul 20, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	7,550
Jul 17, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	64,905
Jul 16, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	149,259
Jul 15, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	79,614
Jul 14, 2026	0.77	0.77	0.73	0.75	0.75	2.74%	16,526
Jul 13, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	101,462
Jul 10, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	68,501