Skip to main content
K2 Gold Corporation (TSXV:KTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
0.00 (0.00%)
At close: Dec 5, 2025

K2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.690.700.670.690.69-336,880
Dec 4, 20250.710.710.650.690.69-98,678
Dec 3, 20250.720.750.670.690.69-6.76%779,707
Dec 2, 20250.670.740.630.740.7413.85%731,558
Dec 1, 20250.680.680.560.650.65-1,239,453
Nov 28, 20250.630.670.590.650.651.56%358,852
Nov 27, 20250.540.650.530.640.6423.08%873,312
Nov 26, 20250.510.520.490.520.524.00%69,760
Nov 25, 20250.500.500.480.500.501.01%322,728
Nov 24, 20250.460.500.460.500.508.79%452,959
Nov 21, 20250.450.460.440.460.46-1.09%177,300
Nov 20, 20250.450.460.430.460.462.22%125,480
Nov 19, 20250.440.450.440.450.4512.50%193,446
Nov 18, 20250.390.400.390.400.40-25,451
Nov 17, 20250.440.440.400.400.40-5.88%49,684
Nov 14, 20250.410.430.410.430.432.41%191,352
Nov 13, 20250.440.440.420.420.42-4.60%167,750
Nov 12, 20250.430.450.420.440.44-251,330
Nov 11, 20250.440.440.420.440.44-144,734
Nov 10, 20250.420.450.410.440.446.10%528,406
Nov 7, 20250.400.410.360.410.4110.81%291,296
Nov 6, 20250.400.400.370.370.37-2.63%9,900
Nov 5, 20250.360.380.360.380.385.56%66,600
Nov 4, 20250.390.390.360.360.36-7.69%154,064
Nov 3, 20250.410.410.390.390.39-1.27%44,000
Oct 31, 20250.400.400.370.400.403.95%359,773
Oct 30, 20250.380.390.380.380.38-1.30%200,500
Oct 29, 20250.390.400.380.390.39-332,015
Oct 28, 20250.390.390.370.390.39-248,002
Oct 27, 20250.390.390.360.390.39-261,203
Oct 24, 20250.400.400.380.390.39-43,788
Oct 23, 20250.400.400.390.390.392.67%102,790
Oct 22, 20250.380.400.360.380.38-1.32%100,967
Oct 21, 20250.420.420.360.380.38-10.59%474,508
Oct 20, 20250.440.440.420.430.43-59,068
Oct 17, 20250.430.430.410.430.43-3.41%311,605
Oct 16, 20250.460.460.430.440.44-4.35%250,455
Oct 15, 20250.450.460.440.460.466.98%218,579
Oct 14, 20250.490.490.430.430.43-9.47%226,278
Oct 10, 20250.490.540.480.480.48-5.00%148,871
Oct 9, 20250.510.520.470.500.50-3.85%318,675
Oct 8, 20250.450.520.440.520.5218.18%485,421
Oct 7, 20250.440.440.420.440.44-112,856
Oct 6, 20250.440.440.430.440.44-125,381
Oct 3, 20250.430.440.420.440.44-297,920
Oct 2, 20250.430.440.410.440.442.33%382,282
Oct 1, 20250.410.430.400.430.436.17%225,309
Sep 30, 20250.410.430.400.410.41-3.57%280,520
Sep 29, 20250.410.420.400.420.425.00%161,225
Sep 26, 20250.410.420.390.400.40-3.61%300,000
Sep 25, 20250.400.420.380.420.426.41%598,480
Sep 24, 20250.380.400.370.390.39-2.50%695,187
Sep 23, 20250.440.440.400.400.40-9.09%250,106
Sep 22, 20250.450.450.430.440.44-1.12%216,067
Sep 19, 20250.420.460.410.450.457.23%529,390
Sep 18, 20250.380.420.380.420.427.79%592,000
Sep 17, 20250.390.390.370.390.39-2.53%928,459
Sep 16, 20250.420.420.390.400.40-5.95%313,022
Sep 15, 20250.440.440.410.420.42-2.33%197,028
Sep 12, 20250.430.430.420.430.432.38%193,621
Sep 11, 20250.420.420.420.420.42-34,008
Sep 10, 20250.450.450.420.420.42-1.18%59,000
Sep 9, 20250.440.440.420.430.43-1.16%708,500
Sep 8, 20250.430.430.410.430.432.38%388,772
Sep 5, 20250.390.430.390.420.427.69%667,789
Sep 4, 20250.420.420.390.390.39-4.88%191,800
Sep 3, 20250.390.410.380.410.413.80%272,242
Sep 2, 20250.380.400.380.400.402.60%225,726
Aug 29, 20250.380.390.370.390.392.67%135,600
Aug 28, 20250.380.380.370.380.38-2.60%157,558
Aug 27, 20250.380.390.370.390.394.05%293,080
Aug 26, 20250.380.380.360.370.37-244,406
Aug 25, 20250.370.370.360.370.371.37%141,228
Aug 22, 20250.360.370.360.370.371.39%480,350
Aug 21, 20250.330.360.330.360.3612.50%164,600
Aug 20, 20250.320.320.320.320.326.67%135,500
Aug 19, 20250.310.320.300.300.30-3.23%72,500
Aug 18, 20250.320.320.310.310.31-3.13%111,302
Aug 15, 20250.320.320.320.320.32-149,500
Aug 14, 20250.330.330.320.320.32-28,100
Aug 13, 20250.320.330.320.320.32-1.54%48,000
Aug 12, 20250.330.330.310.330.338.33%379,550
Aug 11, 20250.340.350.300.300.30-11.76%130,000
Aug 8, 20250.340.340.320.340.34-2.86%138,515
Aug 7, 20250.340.350.340.350.359.37%7,783
Aug 6, 20250.320.330.310.320.32-144,100
Aug 5, 20250.360.360.320.320.32-3.03%183,800
Aug 1, 20250.340.340.330.330.33-4.35%64,500
Jul 31, 20250.360.360.340.350.35-1.43%97,060
Jul 30, 20250.350.350.350.350.35-26,400
Jul 29, 20250.350.350.350.350.351.45%1,500
Jul 28, 20250.350.350.340.350.35-57,000
Jul 25, 20250.340.350.330.350.35-1.43%8,020
Jul 24, 20250.350.350.350.350.352.94%168,154
Jul 23, 20250.340.340.330.340.341.49%77,102
Jul 22, 20250.340.340.330.340.34-1.47%149,729
Jul 21, 20250.330.340.310.340.346.25%305,569
Jul 18, 20250.330.330.310.320.321.59%155,126
Jul 17, 20250.340.340.310.320.32-3.08%50,699
Jul 16, 20250.340.340.310.330.33-1.52%310,000