K2 Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.720	0.790	0.710	0.760	0.760	592,084
2026-01-27	0.680	0.740	0.680	0.720	0.720	190,187
2026-01-26	0.740	0.760	0.690	0.700	0.700	290,860
2026-01-23	0.710	0.750	0.690	0.750	0.750	414,661
2026-01-22	0.730	0.770	0.700	0.750	0.750	329,993
2026-01-21	0.750	0.750	0.690	0.720	0.720	425,752
2026-01-20	0.800	0.800	0.740	0.740	0.740	229,298
2026-01-19	0.830	0.830	0.760	0.770	0.770	169,230
2026-01-16	0.780	0.800	0.770	0.800	0.800	249,399
2026-01-15	0.720	0.770	0.720	0.770	0.770	269,698
2026-01-14	0.740	0.740	0.705	0.740	0.740	442,183
2026-01-13	0.790	0.800	0.640	0.750	0.750	656,883
2026-01-12	0.800	0.820	0.790	0.800	0.800	220,937
2026-01-09	0.800	0.820	0.790	0.800	0.800	54,966
2026-01-08	0.790	0.800	0.780	0.780	0.780	96,632
2026-01-07	0.820	0.860	0.790	0.790	0.790	887,250
2026-01-06	0.780	0.810	0.780	0.790	0.790	343,112
2026-01-05	0.790	0.830	0.770	0.770	0.770	248,146
2026-01-02	0.790	0.820	0.780	0.810	0.810	97,809
2025-12-31	0.790	0.800	0.780	0.800	0.800	154,075
2025-12-30	0.800	0.820	0.790	0.800	0.800	294,579
2025-12-29	0.800	0.810	0.790	0.790	0.790	221,823
2025-12-24	0.780	0.820	0.780	0.820	0.820	77,889
2025-12-23	0.800	0.830	0.780	0.820	0.820	76,137
2025-12-22	0.830	0.830	0.780	0.800	0.800	313,100
2025-12-19	0.790	0.820	0.780	0.800	0.800	363,910
2025-12-18	0.730	0.790	0.730	0.780	0.780	364,446
2025-12-17	0.700	0.730	0.700	0.720	0.720	191,283
2025-12-16	0.700	0.710	0.690	0.690	0.690	189,500
2025-12-15	0.730	0.740	0.700	0.700	0.700	172,041
2025-12-12	0.690	0.730	0.680	0.710	0.710	256,268
2025-12-11	0.660	0.690	0.650	0.690	0.690	248,662
2025-12-10	0.660	0.680	0.650	0.680	0.680	133,288
2025-12-09	0.650	0.670	0.650	0.660	0.660	101,454
2025-12-08	0.680	0.690	0.650	0.650	0.650	376,945
2025-12-05	0.690	0.700	0.670	0.690	0.690	336,880
2025-12-04	0.710	0.710	0.650	0.690	0.690	98,678
2025-12-03	0.720	0.750	0.670	0.690	0.690	779,707
2025-12-02	0.670	0.740	0.630	0.740	0.740	731,558
2025-12-01	0.680	0.680	0.560	0.650	0.650	1,239,453
2025-11-28	0.630	0.670	0.590	0.650	0.650	358,852
2025-11-27	0.540	0.650	0.530	0.640	0.640	873,312
2025-11-26	0.510	0.520	0.490	0.520	0.520	69,760
2025-11-25	0.500	0.500	0.475	0.500	0.500	322,728
2025-11-24	0.460	0.495	0.460	0.495	0.495	452,959
2025-11-21	0.450	0.460	0.435	0.455	0.455	177,300
2025-11-20	0.445	0.460	0.430	0.460	0.460	125,480
2025-11-19	0.435	0.450	0.435	0.450	0.450	193,446
2025-11-18	0.390	0.400	0.390	0.400	0.400	25,451
2025-11-17	0.440	0.440	0.400	0.400	0.400	49,684
2025-11-14	0.410	0.430	0.410	0.425	0.425	191,352
2025-11-13	0.435	0.440	0.415	0.415	0.415	167,750
2025-11-12	0.430	0.450	0.420	0.435	0.435	251,330
2025-11-11	0.440	0.440	0.420	0.435	0.435	144,734
2025-11-10	0.415	0.445	0.405	0.435	0.435	528,406
2025-11-07	0.395	0.410	0.360	0.410	0.410	291,296
2025-11-06	0.395	0.395	0.370	0.370	0.370	9,900
2025-11-05	0.360	0.380	0.360	0.380	0.380	66,600
2025-11-04	0.390	0.390	0.360	0.360	0.360	154,064
2025-11-03	0.410	0.410	0.390	0.390	0.390	44,000

← NewerPage 4 of 21 · 1,257 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.