K2 Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.410	0.410	0.390	0.390	0.390	44,000
2025-10-31	0.400	0.400	0.370	0.395	0.395	359,773
2025-10-30	0.380	0.390	0.375	0.380	0.380	200,500
2025-10-29	0.390	0.400	0.380	0.385	0.385	332,015
2025-10-28	0.385	0.385	0.370	0.385	0.385	248,002
2025-10-27	0.385	0.385	0.360	0.385	0.385	261,203
2025-10-24	0.395	0.395	0.375	0.385	0.385	43,788
2025-10-23	0.395	0.395	0.385	0.385	0.385	102,790
2025-10-22	0.380	0.395	0.355	0.375	0.375	100,967
2025-10-21	0.420	0.420	0.360	0.380	0.380	474,508
2025-10-20	0.435	0.435	0.420	0.425	0.425	59,068
2025-10-17	0.425	0.430	0.405	0.425	0.425	311,605
2025-10-16	0.460	0.460	0.430	0.440	0.440	250,455
2025-10-15	0.445	0.460	0.440	0.460	0.460	218,579
2025-10-14	0.485	0.485	0.430	0.430	0.430	226,278
2025-10-10	0.485	0.540	0.475	0.475	0.475	148,871
2025-10-09	0.510	0.520	0.465	0.500	0.500	318,675
2025-10-08	0.445	0.520	0.440	0.520	0.520	485,421
2025-10-07	0.440	0.440	0.420	0.440	0.440	112,856
2025-10-06	0.440	0.440	0.430	0.440	0.440	125,381
2025-10-03	0.430	0.440	0.420	0.440	0.440	297,920
2025-10-02	0.430	0.440	0.405	0.440	0.440	382,282
2025-10-01	0.410	0.430	0.400	0.430	0.430	225,309
2025-09-30	0.410	0.425	0.400	0.405	0.405	280,520
2025-09-29	0.410	0.420	0.400	0.420	0.420	161,225
2025-09-26	0.410	0.415	0.385	0.400	0.400	300,000
2025-09-25	0.395	0.415	0.380	0.415	0.415	598,480
2025-09-24	0.375	0.398	0.370	0.390	0.390	695,187
2025-09-23	0.440	0.440	0.400	0.400	0.400	250,106
2025-09-22	0.450	0.450	0.430	0.440	0.440	216,067
2025-09-19	0.415	0.460	0.410	0.445	0.445	529,390
2025-09-18	0.375	0.415	0.375	0.415	0.415	592,000
2025-09-17	0.390	0.390	0.370	0.385	0.385	928,459
2025-09-16	0.420	0.420	0.390	0.395	0.395	313,022
2025-09-15	0.440	0.440	0.410	0.420	0.420	197,028
2025-09-12	0.430	0.430	0.415	0.430	0.430	193,621
2025-09-11	0.415	0.423	0.415	0.420	0.420	34,008
2025-09-10	0.445	0.445	0.420	0.420	0.420	59,000
2025-09-09	0.435	0.440	0.420	0.425	0.425	708,500
2025-09-08	0.425	0.430	0.405	0.430	0.430	388,772
2025-09-05	0.390	0.425	0.385	0.420	0.420	667,789
2025-09-04	0.415	0.415	0.385	0.390	0.390	191,800
2025-09-03	0.390	0.410	0.380	0.410	0.410	272,242
2025-09-02	0.380	0.400	0.380	0.395	0.395	225,726
2025-08-29	0.375	0.385	0.370	0.385	0.385	135,600
2025-08-28	0.380	0.380	0.365	0.375	0.375	157,558
2025-08-27	0.380	0.390	0.370	0.385	0.385	293,080
2025-08-26	0.380	0.380	0.355	0.370	0.370	244,406
2025-08-25	0.370	0.370	0.355	0.370	0.370	141,228
2025-08-22	0.360	0.370	0.355	0.365	0.365	480,350
2025-08-21	0.330	0.360	0.330	0.360	0.360	164,600
2025-08-20	0.315	0.320	0.315	0.320	0.320	135,500
2025-08-19	0.305	0.315	0.300	0.300	0.300	72,500
2025-08-18	0.320	0.320	0.305	0.310	0.310	111,302
2025-08-15	0.320	0.320	0.320	0.320	0.320	149,500
2025-08-14	0.325	0.325	0.320	0.320	0.320	28,100
2025-08-13	0.320	0.325	0.320	0.320	0.320	48,000
2025-08-12	0.325	0.325	0.310	0.325	0.325	379,550
2025-08-11	0.340	0.345	0.300	0.300	0.300	130,000
2025-08-08	0.335	0.340	0.320	0.340	0.340	138,515

← NewerPage 5 of 21 · 1,258 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.