K2 Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.340	0.350	0.340	0.350	0.350	7,783
2025-08-06	0.320	0.325	0.310	0.320	0.320	144,100
2025-08-05	0.355	0.355	0.320	0.320	0.320	183,800
2025-08-01	0.340	0.340	0.330	0.330	0.330	64,500
2025-07-31	0.355	0.355	0.335	0.345	0.345	97,060
2025-07-30	0.345	0.350	0.345	0.350	0.350	26,400
2025-07-29	0.350	0.350	0.350	0.350	0.350	1,500
2025-07-28	0.350	0.350	0.340	0.345	0.345	57,000
2025-07-25	0.340	0.345	0.330	0.345	0.345	8,020
2025-07-24	0.350	0.350	0.345	0.350	0.350	168,154
2025-07-23	0.335	0.340	0.330	0.340	0.340	77,102
2025-07-22	0.335	0.340	0.330	0.335	0.335	149,729
2025-07-21	0.325	0.340	0.310	0.340	0.340	305,569
2025-07-18	0.325	0.325	0.310	0.320	0.320	155,126
2025-07-17	0.335	0.335	0.310	0.315	0.315	50,699
2025-07-16	0.335	0.335	0.310	0.325	0.325	310,000
2025-07-15	0.345	0.345	0.330	0.330	0.330	276,120
2025-07-14	0.330	0.340	0.320	0.330	0.330	149,155
2025-07-11	0.320	0.330	0.300	0.325	0.325	1,153,388
2025-07-10	0.330	0.330	0.320	0.325	0.325	178,500
2025-07-09	0.330	0.355	0.330	0.330	0.330	94,801
2025-07-08	0.345	0.350	0.330	0.330	0.330	54,950
2025-07-07	0.325	0.335	0.325	0.335	0.335	37,870
2025-07-04	0.340	0.340	0.340	0.340	0.340	26,000
2025-07-03	0.340	0.340	0.320	0.340	0.340	86,026
2025-07-02	0.350	0.350	0.330	0.350	0.350	125,000
2025-06-30	0.360	0.360	0.330	0.350	0.350	42,510
2025-06-27	0.350	0.360	0.340	0.355	0.355	113,000
2025-06-26	0.330	0.345	0.330	0.340	0.340	174,780
2025-06-25	0.340	0.340	0.325	0.340	0.340	104,500
2025-06-24	0.350	0.350	0.330	0.335	0.335	240,400
2025-06-23	0.340	0.350	0.335	0.335	0.335	64,297
2025-06-20	0.340	0.340	0.330	0.340	0.340	34,500
2025-06-19	0.365	0.365	0.345	0.345	0.345	151,525
2025-06-18	0.380	0.385	0.370	0.370	0.370	120,335
2025-06-17	0.390	0.390	0.370	0.380	0.380	269,000
2025-06-16	0.370	0.385	0.360	0.385	0.385	193,600
2025-06-13	0.370	0.370	0.370	0.370	0.370	42,730
2025-06-12	0.370	0.370	0.360	0.360	0.360	56,420
2025-06-11	0.345	0.370	0.340	0.370	0.370	179,100
2025-06-10	0.350	0.350	0.345	0.350	0.350	137,000
2025-06-09	0.360	0.370	0.350	0.350	0.350	56,107
2025-06-06	0.340	0.360	0.340	0.360	0.360	235,280
2025-06-05	0.340	0.340	0.320	0.340	0.340	306,604
2025-06-04	0.340	0.340	0.335	0.335	0.335	187,289
2025-06-03	0.360	0.360	0.345	0.360	0.360	141,340
2025-06-02	0.360	0.365	0.350	0.350	0.350	118,000
2025-05-30	0.360	0.360	0.350	0.355	0.355	150,800
2025-05-29	0.360	0.360	0.350	0.355	0.355	29,863
2025-05-28	0.355	0.380	0.355	0.360	0.360	102,000
2025-05-27	0.350	0.350	0.335	0.345	0.345	363,501
2025-05-26	0.360	0.360	0.350	0.350	0.350	123,376
2025-05-23	0.335	0.365	0.330	0.355	0.355	240,000
2025-05-22	0.345	0.350	0.335	0.335	0.335	259,432
2025-05-21	0.330	0.340	0.330	0.340	0.340	229,500
2025-05-20	0.360	0.365	0.330	0.335	0.335	284,266
2025-05-16	0.365	0.370	0.360	0.360	0.360	168,481
2025-05-15	0.355	0.425	0.355	0.375	0.375	915,471
2025-05-14	0.340	0.360	0.330	0.360	0.360	343,818
2025-05-13	0.325	0.340	0.320	0.340	0.340	405,540

← NewerPage 6 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.