Skip to main content
K2 Gold Corporation (TSXV:KTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.760
-0.010 (-1.30%)
Apr 29, 2026, 9:47 AM EST

K2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.780.740.770.77-3.75%98,430
Apr 27, 20260.790.800.780.800.801.27%259,291
Apr 24, 20260.780.790.780.790.79-116,035
Apr 23, 20260.760.800.760.790.791.28%287,600
Apr 22, 20260.780.810.750.780.782.63%253,280
Apr 21, 20260.810.810.710.760.76-6.17%583,971
Apr 20, 20260.850.850.760.810.81-2.41%526,158
Apr 17, 20260.820.870.820.830.831.22%269,775
Apr 16, 20260.840.840.820.820.82-1.20%273,012
Apr 15, 20260.890.890.820.830.83-6.74%114,044
Apr 14, 20260.820.900.810.890.899.88%708,493
Apr 13, 20260.840.840.800.810.81-4.71%113,225
Apr 10, 20260.820.850.790.850.853.66%532,294
Apr 9, 20260.800.830.800.820.821.23%271,478
Apr 8, 20260.800.840.780.810.8119.12%1,201,854
Apr 7, 20260.700.700.660.680.68-4.23%49,853
Apr 6, 20260.710.710.690.710.71-203,300
Apr 2, 20260.680.710.680.710.712.90%282,849
Apr 1, 20260.710.710.670.690.69-58,550
Mar 31, 20260.680.710.680.690.691.47%259,000
Mar 30, 20260.670.680.660.680.681.49%222,980
Mar 27, 20260.650.680.650.670.67-143,112
Mar 26, 20260.670.680.650.670.67-1.47%211,670
Mar 25, 20260.690.710.680.680.68-84,716
Mar 24, 20260.680.700.680.680.68-129,793
Mar 23, 20260.630.700.630.680.68-1.45%398,115
Mar 20, 20260.700.700.640.690.69-1.43%503,581
Mar 19, 20260.760.760.620.700.70-2.78%711,821
Mar 18, 20260.770.770.720.720.72-7.69%926,611
Mar 17, 20260.770.790.770.780.78-179,471
Mar 16, 20260.790.790.750.780.781.30%296,150
Mar 13, 20260.800.810.740.770.77-8.33%584,942
Mar 12, 20260.830.840.770.840.842.44%306,461
Mar 11, 20260.810.820.800.820.82-137,661
Mar 10, 20260.780.840.780.820.823.80%316,907
Mar 9, 20260.780.790.730.790.79-194,099
Mar 6, 20260.760.800.730.790.793.95%141,229
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