K2 Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.710	0.750	0.710	0.750	0.750	128,051
2026-07-20	0.720	0.730	0.710	0.710	0.710	7,550
2026-07-17	0.720	0.730	0.720	0.730	0.730	64,905
2026-07-16	0.720	0.720	0.710	0.710	0.710	149,259
2026-07-15	0.750	0.750	0.730	0.730	0.730	79,614
2026-07-14	0.770	0.770	0.730	0.750	0.750	16,526
2026-07-13	0.750	0.750	0.720	0.730	0.730	101,462
2026-07-10	0.760	0.760	0.750	0.750	0.750	68,501
2026-07-09	0.780	0.780	0.750	0.780	0.780	44,277
2026-07-08	0.760	0.760	0.750	0.750	0.750	22,770
2026-07-07	0.800	0.800	0.750	0.800	0.800	150,510
2026-07-06	0.800	0.810	0.750	0.800	0.800	169,241
2026-07-03	0.750	0.820	0.740	0.810	0.810	465,789
2026-07-02	0.720	0.750	0.720	0.750	0.750	61,820
2026-06-30	0.740	0.740	0.700	0.730	0.730	326,503
2026-06-29	0.720	0.740	0.710	0.740	0.740	59,000
2026-06-26	0.730	0.760	0.710	0.710	0.710	296,168
2026-06-25	0.710	0.780	0.700	0.730	0.730	172,584
2026-06-24	0.710	0.710	0.700	0.700	0.700	111,760
2026-06-23	0.730	0.750	0.720	0.740	0.740	192,612
2026-06-22	0.780	0.780	0.720	0.730	0.730	110,300
2026-06-19	0.740	0.760	0.740	0.750	0.750	77,712
2026-06-18	0.780	0.780	0.730	0.740	0.740	384,402
2026-06-17	0.695	0.790	0.695	0.740	0.740	654,508
2026-06-16	0.670	0.750	0.670	0.680	0.680	62,045
2026-06-15	0.670	0.700	0.670	0.670	0.670	49,942
2026-06-12	0.670	0.700	0.670	0.680	0.680	380,950
2026-06-11	0.680	0.690	0.670	0.690	0.690	209,240
2026-06-10	0.650	0.680	0.620	0.680	0.680	250,850
2026-06-09	0.650	0.680	0.640	0.640	0.640	450,667
2026-06-08	0.700	0.700	0.660	0.670	0.670	354,961
2026-06-05	0.720	0.730	0.670	0.680	0.680	471,550
2026-06-04	0.730	0.740	0.720	0.730	0.730	7,500
2026-06-03	0.760	0.760	0.700	0.720	0.720	240,661
2026-06-02	0.770	0.770	0.750	0.760	0.760	165,500
2026-06-01	0.740	0.760	0.730	0.750	0.750	119,649
2026-05-29	0.750	0.770	0.730	0.750	0.750	105,614
2026-05-28	0.770	0.770	0.710	0.740	0.740	216,253
2026-05-27	0.760	0.760	0.750	0.750	0.750	263,892
2026-05-26	0.770	0.780	0.750	0.760	0.760	66,071
2026-05-25	0.750	0.780	0.750	0.770	0.770	39,030
2026-05-22	0.790	0.790	0.760	0.760	0.760	13,636
2026-05-21	0.780	0.800	0.740	0.790	0.790	152,962
2026-05-20	0.790	0.790	0.750	0.760	0.760	38,048
2026-05-19	0.770	0.770	0.730	0.750	0.750	201,381
2026-05-15	0.800	0.800	0.770	0.780	0.780	83,736
2026-05-14	0.850	0.850	0.800	0.820	0.820	55,934
2026-05-13	0.830	0.840	0.800	0.840	0.840	77,561
2026-05-12	0.830	0.830	0.790	0.820	0.820	47,534
2026-05-11	0.770	0.830	0.770	0.820	0.820	216,588
2026-05-08	0.760	0.800	0.750	0.800	0.800	81,431
2026-05-07	0.780	0.790	0.750	0.750	0.750	97,023
2026-05-06	0.780	0.780	0.750	0.750	0.750	54,897
2026-05-05	0.780	0.780	0.730	0.730	0.730	135,500
2026-05-04	0.780	0.800	0.750	0.770	0.770	70,282
2026-05-01	0.790	0.810	0.780	0.780	0.780	164,975
2026-04-30	0.730	0.780	0.730	0.780	0.780	465,067
2026-04-29	0.760	0.760	0.720	0.720	0.720	165,900
2026-04-28	0.770	0.780	0.740	0.770	0.770	98,430
2026-04-27	0.790	0.800	0.780	0.800	0.800	259,291

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.