K2 Gold Corporation (TSXV:KTO)
Canada
· Delayed Price · Currency is CAD 0.3300
+0.0100 (3.13%)
May 12, 2025, 3:59 PM EDT
K2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 3.13% | 397,870 |
| May 9, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 297,900 |
| May 8, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 238,000 |
| May 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 23,500 |
| May 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 109,960 |
| May 5, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 441,564 |
| May 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 148,800 |
| May 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 58,455 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 55,199 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 15,500 |
| Apr 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 222,250 |
| Apr 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 131,014 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 49,500 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,200 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 209,420 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 87,000 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 296,005 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10.87% | 338,694 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 530,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 222,520 |
| Apr 11, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 284,033 |
| Apr 10, 2025 | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | 23.53% | 279,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,999 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 44,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 126,620 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 143,004 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 110,500 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 177,500 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 153,100 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 101,001 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,010 |
| Mar 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 90,800 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 285,355 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 335,489 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 388,000 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,637 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 70,969 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 61,000 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 276,100 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 203,500 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 43,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 15,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 46,500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 41,000 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 130,350 |
| Mar 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 492,522 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 66,100 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 5.56% | 488,500 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 67,570 |