K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.71	0.72	0.66	0.72	0.72	10.77%	187,838
Nov 3, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	23,400
Nov 2, 2026	0.69	0.71	0.66	0.66	0.66	-1.49%	48,021
Oct 30, 2026	0.70	0.71	0.66	0.67	0.67	-5.63%	253,100
Oct 29, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	169,924
Oct 28, 2026	0.79	0.79	0.73	0.73	0.73	-7.59%	29,987
Oct 27, 2026	0.72	0.80	0.72	0.79	0.79	8.22%	176,942
Oct 26, 2026	0.79	0.79	0.72	0.73	0.73	-2.67%	52,836
Oct 23, 2026	0.74	0.75	0.73	0.75	0.75	-1.32%	19,210
Oct 22, 2026	0.81	0.81	0.73	0.76	0.76	-8.43%	486,396
Oct 21, 2026	0.88	0.88	0.82	0.83	0.83	-3.49%	149,714
Oct 20, 2026	0.73	0.88	0.71	0.86	0.86	24.64%	959,436
Oct 19, 2026	0.69	0.70	0.68	0.69	0.69	-	108,584
Oct 16, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	7,100
Oct 15, 2026	0.70	0.70	0.67	0.70	0.70	2.94%	59,253
Oct 14, 2026	0.69	0.69	0.65	0.68	0.68	-5.56%	86,829
Oct 13, 2026	0.76	0.76	0.64	0.72	0.72	-5.26%	408,942
Oct 9, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	13,800
Oct 8, 2026	0.75	0.78	0.72	0.74	0.74	-2.63%	76,054
Oct 7, 2026	0.79	0.79	0.72	0.76	0.76	-3.80%	316,610
Oct 6, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	552,643
Oct 5, 2026	0.80	0.80	0.78	0.78	0.78	-0.64%	23,819
Oct 2, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	341,000
Oct 1, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	80,075
Sep 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	44,195
Sep 29, 2026	0.85	0.85	0.81	0.83	0.83	-	112,389
Sep 28, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	98,732
Sep 25, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	35,150
Sep 24, 2026	0.85	0.86	0.85	0.85	0.85	-	619,050
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	502,000
Sep 22, 2026	0.88	0.88	0.84	0.87	0.87	2.35%	227,845
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