K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.79	0.81	0.79	0.80	-	2.56%	124,475
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
Mar 10, 2026	0.78	0.84	0.78	0.82	0.82	3.80%	316,907
Mar 9, 2026	0.78	0.79	0.73	0.79	0.79	-	194,099
Mar 6, 2026	0.76	0.80	0.73	0.79	0.79	3.95%	141,229
Mar 5, 2026	0.80	0.80	0.75	0.76	0.76	-7.32%	498,852
Mar 4, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	117,575
Mar 3, 2026	0.78	0.81	0.77	0.81	0.81	-3.57%	363,317
Mar 2, 2026	0.85	0.86	0.80	0.84	0.84	-2.33%	362,988
Feb 27, 2026	0.84	0.87	0.83	0.86	0.86	2.38%	248,469
Feb 26, 2026	0.80	0.84	0.79	0.84	0.84	5.00%	604,268
Feb 25, 2026	0.82	0.83	0.77	0.80	0.80	1.27%	421,848
Feb 24, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	238,812
Feb 23, 2026	0.82	0.83	0.76	0.81	0.81	-3.57%	838,513
Feb 20, 2026	0.74	0.85	0.74	0.84	0.84	13.51%	315,102