K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	149,500
Aug 14, 2025	0.33	0.33	0.32	0.32	0.32	-	28,100
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	48,000
Aug 12, 2025	0.33	0.33	0.31	0.33	0.33	8.33%	379,550
Aug 11, 2025	0.34	0.35	0.30	0.30	0.30	-11.76%	130,000
Aug 8, 2025	0.34	0.34	0.32	0.34	0.34	-2.86%	138,515
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	9.37%	7,783
Aug 6, 2025	0.32	0.33	0.31	0.32	0.32	-	144,100
Aug 5, 2025	0.36	0.36	0.32	0.32	0.32	-3.03%	183,800
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	64,500
Jul 31, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	97,060
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	26,400
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,500
Jul 28, 2025	0.35	0.35	0.34	0.35	0.35	-	57,000
Jul 25, 2025	0.34	0.35	0.33	0.35	0.35	-1.43%	8,020
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	168,154
Jul 23, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	77,102
Jul 22, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	149,729
Jul 21, 2025	0.33	0.34	0.31	0.34	0.34	6.25%	305,569
Jul 18, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	155,126
Jul 17, 2025	0.34	0.34	0.31	0.32	0.32	-3.08%	50,699
Jul 16, 2025	0.34	0.34	0.31	0.33	0.33	-1.52%	310,000
Jul 15, 2025	0.35	0.35	0.33	0.33	0.33	-	276,120
Jul 14, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	149,155
Jul 11, 2025	0.32	0.33	0.30	0.33	0.33	-	1,153,388
Jul 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	178,500
Jul 9, 2025	0.33	0.36	0.33	0.33	0.33	-	94,801
Jul 8, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	54,950
Jul 7, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	37,870
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	-	26,000
Jul 3, 2025	0.34	0.34	0.32	0.34	0.34	-2.86%	86,026
Jul 2, 2025	0.35	0.35	0.33	0.35	0.35	-	125,000
Jun 30, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	42,510
Jun 27, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	113,000
Jun 26, 2025	0.33	0.35	0.33	0.34	0.34	-	174,780
Jun 25, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	104,500
Jun 24, 2025	0.35	0.35	0.33	0.34	0.34	-	240,400
Jun 23, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	64,297
Jun 20, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	34,500
Jun 19, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	151,525
Jun 18, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	120,335
Jun 17, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	269,000
Jun 16, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	193,600
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	42,730
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	56,420
Jun 11, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	179,100
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	137,000
Jun 9, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	56,107
Jun 6, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	235,280
Jun 5, 2025	0.34	0.34	0.32	0.34	0.34	1.49%	306,604