K2 Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.690	0.670	0.690	0.690	7,100
2026-10-15	0.700	0.700	0.670	0.700	0.700	59,253
2026-10-14	0.690	0.690	0.650	0.680	0.680	86,829
2026-10-13	0.760	0.760	0.640	0.720	0.720	408,942
2026-10-09	0.740	0.760	0.740	0.760	0.760	13,800
2026-10-08	0.750	0.780	0.720	0.740	0.740	76,054
2026-10-07	0.790	0.790	0.720	0.760	0.760	316,610
2026-10-06	0.800	0.800	0.780	0.790	0.790	552,643
2026-10-05	0.800	0.800	0.780	0.780	0.780	23,819
2026-10-02	0.800	0.800	0.770	0.785	0.785	341,000
2026-10-01	0.810	0.810	0.790	0.790	0.790	80,075
2026-09-30	0.830	0.830	0.810	0.820	0.820	44,195
2026-09-29	0.850	0.850	0.810	0.830	0.830	112,389
2026-09-28	0.880	0.880	0.830	0.830	0.830	98,732
2026-09-25	0.850	0.870	0.850	0.870	0.870	35,150
2026-09-24	0.850	0.860	0.850	0.850	0.850	619,050
2026-09-23	0.860	0.860	0.850	0.850	0.850	502,000
2026-09-22	0.880	0.880	0.840	0.870	0.870	227,845
2026-09-21	0.900	0.900	0.850	0.850	0.850	44,500
2026-09-18	0.880	0.880	0.850	0.880	0.880	280,636
2026-09-17	0.870	0.890	0.850	0.880	0.880	182,100
2026-09-16	0.860	0.870	0.850	0.860	0.860	604,192
2026-09-15	0.840	0.850	0.840	0.850	0.850	99,101
2026-09-14	0.870	0.870	0.840	0.840	0.840	39,825
2026-09-11	0.870	0.900	0.860	0.880	0.880	158,892
2026-09-10	0.920	0.920	0.870	0.870	0.870	184,905
2026-09-09	0.900	0.950	0.900	0.910	0.910	1,046,281
2026-09-08	0.890	0.900	0.830	0.870	0.870	305,814
2026-09-04	0.880	0.880	0.850	0.870	0.870	209,575
2026-09-03	0.880	0.890	0.870	0.870	0.870	107,670
2026-09-02	0.870	0.870	0.840	0.870	0.870	87,225
2026-09-01	0.880	0.880	0.860	0.860	0.860	6,629
2026-08-31	0.900	0.900	0.870	0.890	0.890	433,086
2026-08-28	0.900	0.900	0.880	0.890	0.890	202,013
2026-08-27	0.890	0.900	0.870	0.890	0.890	205,606
2026-08-26	0.890	0.930	0.880	0.890	0.890	365,281
2026-08-25	0.880	0.920	0.870	0.900	0.900	476,625
2026-08-24	0.890	0.890	0.850	0.850	0.850	260,005
2026-08-21	0.860	0.900	0.850	0.900	0.900	208,072
2026-08-20	0.900	0.900	0.870	0.870	0.870	433,523
2026-08-19	0.890	0.900	0.870	0.900	0.900	275,427
2026-08-18	0.880	0.920	0.860	0.890	0.890	754,395
2026-08-17	0.840	0.840	0.800	0.840	0.840	181,536
2026-08-14	0.830	0.830	0.820	0.830	0.830	85,033
2026-08-13	0.750	0.830	0.750	0.830	0.830	591,950
2026-08-12	0.750	0.750	0.700	0.740	0.740	223,936
2026-08-11	0.730	0.790	0.730	0.750	0.750	42,569
2026-08-10	0.750	0.750	0.730	0.750	0.750	96,285
2026-08-07	0.750	0.750	0.730	0.750	0.750	173,525
2026-08-06	0.750	0.760	0.740	0.740	0.740	219,190
2026-08-05	0.710	0.780	0.700	0.780	0.780	675,000
2026-08-04	0.700	0.700	0.700	0.700	0.700	35,250
2026-07-31	0.720	0.720	0.670	0.700	0.700	122,689
2026-07-30	0.710	0.710	0.700	0.710	0.710	104,600
2026-07-29	0.730	0.730	0.680	0.710	0.710	8,600
2026-07-28	0.720	0.720	0.700	0.700	0.700	97,143
2026-07-27	0.700	0.700	0.680	0.700	0.700	9,630
2026-07-24	0.720	0.720	0.700	0.700	0.700	90,896
2026-07-23	0.720	0.730	0.720	0.730	0.730	48,541
2026-07-22	0.750	0.760	0.740	0.750	0.750	253,301

Page 1 of 3 · 125 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.