K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.78	0.78	0.74	0.78	-	2.63%	64,700
May 20, 2026	0.79	0.79	0.75	0.76	0.76	1.33%	38,048
May 19, 2026	0.77	0.77	0.73	0.75	0.75	-3.85%	201,381
May 15, 2026	0.80	0.80	0.77	0.78	0.78	-4.88%	83,736
May 14, 2026	0.85	0.85	0.80	0.82	0.82	-2.38%	55,934
May 13, 2026	0.83	0.84	0.80	0.84	0.84	2.44%	77,561
May 12, 2026	0.83	0.83	0.79	0.82	0.82	-	47,534
May 11, 2026	0.77	0.83	0.77	0.82	0.82	2.50%	216,588
May 8, 2026	0.76	0.80	0.75	0.80	0.80	6.67%	81,431
May 7, 2026	0.78	0.79	0.75	0.75	0.75	-	97,023
May 6, 2026	0.78	0.78	0.75	0.75	0.75	2.74%	54,897
May 5, 2026	0.78	0.78	0.73	0.73	0.73	-5.19%	135,500
May 4, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	70,282
May 1, 2026	0.79	0.81	0.78	0.78	0.78	-	164,975
Apr 30, 2026	0.73	0.78	0.73	0.78	0.78	8.33%	465,067
Apr 29, 2026	0.76	0.76	0.72	0.72	0.72	-6.49%	165,900
Apr 28, 2026	0.77	0.78	0.74	0.77	0.77	-3.75%	98,430
Apr 27, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	259,291
Apr 24, 2026	0.78	0.79	0.78	0.79	0.79	-	116,035
Apr 23, 2026	0.76	0.80	0.76	0.79	0.79	1.28%	287,600
Apr 22, 2026	0.78	0.81	0.75	0.78	0.78	2.63%	253,280
Apr 21, 2026	0.81	0.81	0.71	0.76	0.76	-6.17%	583,971
Apr 20, 2026	0.85	0.85	0.76	0.81	0.81	-2.41%	526,158
Apr 17, 2026	0.82	0.87	0.82	0.83	0.83	1.22%	269,775
Apr 16, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	273,012
Apr 15, 2026	0.89	0.89	0.82	0.83	0.83	-6.74%	114,044
Apr 14, 2026	0.82	0.90	0.81	0.89	0.89	9.88%	708,493
Apr 13, 2026	0.84	0.84	0.80	0.81	0.81	-4.71%	113,225
Apr 10, 2026	0.82	0.85	0.79	0.85	0.85	3.66%	532,294
Apr 9, 2026	0.80	0.83	0.80	0.82	0.82	1.23%	271,478
Apr 8, 2026	0.80	0.84	0.78	0.81	0.81	19.12%	1,201,854
Apr 7, 2026	0.70	0.70	0.66	0.68	0.68	-4.23%	49,853
Apr 6, 2026	0.71	0.71	0.69	0.71	0.71	-	203,300
Apr 2, 2026	0.68	0.71	0.68	0.71	0.71	2.90%	282,849
Apr 1, 2026	0.71	0.71	0.67	0.69	0.69	-	58,550
Mar 31, 2026	0.68	0.71	0.68	0.69	0.69	1.47%	259,000
Mar 30, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	222,980
Mar 27, 2026	0.65	0.68	0.65	0.67	0.67	-	143,112
Mar 26, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	211,670
Mar 25, 2026	0.69	0.71	0.68	0.68	0.68	-	84,716
Mar 24, 2026	0.68	0.70	0.68	0.68	0.68	-	129,793
Mar 23, 2026	0.63	0.70	0.63	0.68	0.68	-1.45%	398,115
Mar 20, 2026	0.70	0.70	0.64	0.69	0.69	-1.43%	503,581
Mar 19, 2026	0.76	0.76	0.62	0.70	0.70	-2.78%	711,821
Mar 18, 2026	0.77	0.77	0.72	0.72	0.72	-7.69%	926,611
Mar 17, 2026	0.77	0.79	0.77	0.78	0.78	-	179,471
Mar 16, 2026	0.79	0.79	0.75	0.78	0.78	1.30%	296,150
Mar 13, 2026	0.80	0.81	0.74	0.77	0.77	-8.33%	584,942
Mar 12, 2026	0.83	0.84	0.77	0.84	0.84	2.44%	306,461
Mar 11, 2026	0.81	0.82	0.80	0.82	0.82	-	137,661