Skip to main content
K2 Gold Corporation (TSXV:KTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
+0.030 (3.95%)
Mar 6, 2026, 3:14 PM EST

K2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.800.800.750.760.76-7.32%498,852
Mar 4, 20260.800.820.800.820.821.23%117,575
Mar 3, 20260.780.810.770.810.81-3.57%363,317
Mar 2, 20260.850.860.800.840.84-2.33%362,988
Feb 27, 20260.840.870.830.860.862.38%248,469
Feb 26, 20260.800.840.790.840.845.00%604,268
Feb 25, 20260.820.830.770.800.801.27%421,848
Feb 24, 20260.810.820.780.790.79-2.47%238,812
Feb 23, 20260.820.830.760.810.81-3.57%838,513
Feb 20, 20260.740.850.740.840.8413.51%315,102
Feb 19, 20260.750.770.730.740.74-184,087
Feb 18, 20260.710.750.710.740.743.50%674,946
Feb 17, 20260.700.730.680.720.72-0.69%269,716
Feb 13, 20260.750.750.710.720.72-1.37%274,526
Feb 12, 20260.790.820.730.730.73-8.75%562,458
Feb 11, 20260.750.810.730.800.805.26%541,527
Feb 10, 20260.750.760.700.760.761.33%781,034
Feb 9, 20260.720.750.720.750.755.63%282,031
Feb 6, 20260.690.730.690.710.711.43%484,719
Feb 5, 20260.710.720.690.700.70-6.67%283,743
Feb 4, 20260.750.750.700.750.752.74%90,245
Feb 3, 20260.730.780.710.730.734.29%203,627
Feb 2, 20260.700.720.690.700.70-2.78%313,773
Jan 30, 20260.720.730.670.720.72-1.37%831,334
Jan 29, 20260.760.770.710.730.73-3.95%318,093
Jan 28, 20260.720.790.710.760.765.56%592,084
Jan 27, 20260.680.740.680.720.722.86%190,187
Jan 26, 20260.740.760.690.700.70-6.67%290,860
Jan 23, 20260.710.750.690.750.75-414,661
Jan 22, 20260.730.770.700.750.754.17%329,993
Jan 21, 20260.750.750.690.720.72-2.70%425,752
Jan 20, 20260.800.800.740.740.74-3.90%229,298
Jan 19, 20260.830.830.760.770.77-3.75%169,230
Jan 16, 20260.780.800.770.800.803.90%249,399
Jan 15, 20260.720.770.720.770.774.05%269,698
Jan 14, 20260.740.740.710.740.74-1.33%442,183
Jan 13, 20260.790.800.640.750.75-6.25%656,883
Jan 12, 20260.800.820.790.800.80-220,937
Jan 9, 20260.800.820.790.800.802.56%54,966
Jan 8, 20260.790.800.780.780.78-1.27%96,632
Jan 7, 20260.820.860.790.790.79-887,250
Jan 6, 20260.780.810.780.790.792.60%343,112
Jan 5, 20260.790.830.770.770.77-4.94%248,146
Jan 2, 20260.790.820.780.810.811.25%97,809
Dec 31, 20250.790.800.780.800.80-154,075
Dec 30, 20250.800.820.790.800.801.27%294,579
Dec 29, 20250.800.810.790.790.79-3.66%221,823
Dec 24, 20250.780.820.780.820.82-77,889
Dec 23, 20250.800.830.780.820.822.50%76,137
Dec 22, 20250.830.830.780.800.80-313,100
Dec 19, 20250.790.820.780.800.802.56%363,910
Dec 18, 20250.730.790.730.780.788.33%364,446
Dec 17, 20250.700.730.700.720.724.35%191,283
Dec 16, 20250.700.710.690.690.69-1.43%189,500
Dec 15, 20250.730.740.700.700.70-1.41%172,041
Dec 12, 20250.690.730.680.710.712.90%256,268
Dec 11, 20250.660.690.650.690.691.47%248,662
Dec 10, 20250.660.680.650.680.683.03%133,288
Dec 9, 20250.650.670.650.660.661.54%101,454
Dec 8, 20250.680.690.650.650.65-5.80%376,945
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