K2 Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.790	0.800	0.780	0.800	0.800	259,291
2026-04-24	0.780	0.790	0.780	0.790	0.790	116,035
2026-04-23	0.760	0.800	0.760	0.790	0.790	287,600
2026-04-22	0.780	0.810	0.750	0.780	0.780	253,280
2026-04-21	0.810	0.810	0.710	0.760	0.760	583,971
2026-04-20	0.850	0.850	0.760	0.810	0.810	526,158
2026-04-17	0.820	0.870	0.820	0.830	0.830	269,775
2026-04-16	0.840	0.840	0.820	0.820	0.820	273,012
2026-04-15	0.890	0.890	0.820	0.830	0.830	114,044
2026-04-14	0.820	0.900	0.810	0.890	0.890	708,493
2026-04-13	0.840	0.840	0.800	0.810	0.810	113,225
2026-04-10	0.820	0.850	0.790	0.850	0.850	532,294
2026-04-09	0.800	0.830	0.800	0.820	0.820	271,478
2026-04-08	0.800	0.840	0.780	0.810	0.810	1,201,854
2026-04-07	0.700	0.700	0.660	0.680	0.680	49,853
2026-04-06	0.710	0.710	0.690	0.710	0.710	203,300
2026-04-02	0.680	0.710	0.680	0.710	0.710	282,849
2026-04-01	0.710	0.710	0.670	0.690	0.690	58,550
2026-03-31	0.680	0.710	0.680	0.690	0.690	259,000
2026-03-30	0.670	0.680	0.660	0.680	0.680	222,980
2026-03-27	0.650	0.680	0.650	0.670	0.670	143,112
2026-03-26	0.670	0.680	0.650	0.670	0.670	211,670
2026-03-25	0.690	0.710	0.680	0.680	0.680	84,716
2026-03-24	0.680	0.700	0.680	0.680	0.680	129,793
2026-03-23	0.630	0.700	0.630	0.680	0.680	398,115
2026-03-20	0.700	0.700	0.640	0.690	0.690	503,581
2026-03-19	0.760	0.760	0.620	0.700	0.700	711,821
2026-03-18	0.770	0.770	0.720	0.720	0.720	926,611
2026-03-17	0.770	0.790	0.770	0.780	0.780	179,471
2026-03-16	0.790	0.790	0.750	0.780	0.780	296,150
2026-03-13	0.800	0.810	0.740	0.770	0.770	584,942
2026-03-12	0.830	0.840	0.770	0.840	0.840	306,461
2026-03-11	0.810	0.820	0.800	0.820	0.820	137,661
2026-03-10	0.780	0.840	0.780	0.820	0.820	316,907
2026-03-09	0.780	0.790	0.730	0.790	0.790	194,099
2026-03-06	0.760	0.800	0.730	0.790	0.790	141,229
2026-03-05	0.800	0.800	0.750	0.760	0.760	498,852
2026-03-04	0.800	0.820	0.800	0.820	0.820	117,575
2026-03-03	0.780	0.810	0.770	0.810	0.810	363,317
2026-03-02	0.850	0.860	0.800	0.840	0.840	362,988
2026-02-27	0.840	0.870	0.830	0.860	0.860	248,469
2026-02-26	0.800	0.840	0.790	0.840	0.840	604,268
2026-02-25	0.820	0.830	0.770	0.800	0.800	421,848
2026-02-24	0.810	0.820	0.780	0.790	0.790	238,812
2026-02-23	0.820	0.830	0.760	0.810	0.810	838,513
2026-02-20	0.740	0.850	0.740	0.840	0.840	315,102
2026-02-19	0.750	0.770	0.730	0.740	0.740	184,087
2026-02-18	0.710	0.750	0.710	0.740	0.740	674,946
2026-02-17	0.700	0.730	0.680	0.715	0.715	269,716
2026-02-13	0.750	0.750	0.710	0.720	0.720	274,526
2026-02-12	0.790	0.820	0.730	0.730	0.730	562,458
2026-02-11	0.750	0.810	0.730	0.800	0.800	541,527
2026-02-10	0.750	0.760	0.700	0.760	0.760	781,034
2026-02-09	0.720	0.750	0.720	0.750	0.750	282,031
2026-02-06	0.690	0.730	0.690	0.710	0.710	484,719
2026-02-05	0.710	0.720	0.690	0.700	0.700	283,743
2026-02-04	0.750	0.750	0.700	0.750	0.750	90,245
2026-02-03	0.730	0.780	0.710	0.730	0.730	203,627
2026-02-02	0.700	0.720	0.690	0.700	0.700	313,773
2026-01-30	0.720	0.730	0.670	0.720	0.720	831,334

← NewerPage 3 of 5 · 251 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.