K2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.70	0.67	0.67	-	-2.90%	212,380
Dec 4, 2025	0.71	0.71	0.65	0.69	0.69	-	98,678
Dec 3, 2025	0.72	0.75	0.67	0.69	0.69	-6.76%	779,707
Dec 2, 2025	0.67	0.74	0.63	0.74	0.74	13.85%	731,558
Dec 1, 2025	0.68	0.68	0.56	0.65	0.65	-	1,239,453
Nov 28, 2025	0.63	0.67	0.59	0.65	0.65	1.56%	358,852
Nov 27, 2025	0.54	0.65	0.53	0.64	0.64	23.08%	873,312
Nov 26, 2025	0.51	0.52	0.49	0.52	0.52	4.00%	69,760
Nov 25, 2025	0.50	0.50	0.48	0.50	0.50	1.01%	322,728
Nov 24, 2025	0.46	0.50	0.46	0.50	0.50	8.79%	452,959
Nov 21, 2025	0.45	0.46	0.44	0.46	0.46	-1.09%	177,300
Nov 20, 2025	0.45	0.46	0.43	0.46	0.46	2.22%	125,480
Nov 19, 2025	0.44	0.45	0.44	0.45	0.45	12.50%	193,446
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	-	25,451
Nov 17, 2025	0.44	0.44	0.40	0.40	0.40	-5.88%	49,684
Nov 14, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	191,352
Nov 13, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	167,750
Nov 12, 2025	0.43	0.45	0.42	0.44	0.44	-	251,330
Nov 11, 2025	0.44	0.44	0.42	0.44	0.44	-	144,734
Nov 10, 2025	0.42	0.45	0.41	0.44	0.44	6.10%	528,406
Nov 7, 2025	0.40	0.41	0.36	0.41	0.41	10.81%	291,296
Nov 6, 2025	0.40	0.40	0.37	0.37	0.37	-2.63%	9,900
Nov 5, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	66,600
Nov 4, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	154,064
Nov 3, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	44,000
Oct 31, 2025	0.40	0.40	0.37	0.40	0.40	3.95%	359,773
Oct 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	200,500
Oct 29, 2025	0.39	0.40	0.38	0.39	0.39	-	332,015
Oct 28, 2025	0.39	0.39	0.37	0.39	0.39	-	248,002
Oct 27, 2025	0.39	0.39	0.36	0.39	0.39	-	261,203
Oct 24, 2025	0.40	0.40	0.38	0.39	0.39	-	43,788
Oct 23, 2025	0.40	0.40	0.39	0.39	0.39	2.67%	102,790
Oct 22, 2025	0.38	0.40	0.36	0.38	0.38	-1.32%	100,967
Oct 21, 2025	0.42	0.42	0.36	0.38	0.38	-10.59%	474,508
Oct 20, 2025	0.44	0.44	0.42	0.43	0.43	-	59,068
Oct 17, 2025	0.43	0.43	0.41	0.43	0.43	-3.41%	311,605
Oct 16, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	250,455
Oct 15, 2025	0.45	0.46	0.44	0.46	0.46	6.98%	218,579
Oct 14, 2025	0.49	0.49	0.43	0.43	0.43	-9.47%	226,278
Oct 10, 2025	0.49	0.54	0.48	0.48	0.48	-5.00%	148,871
Oct 9, 2025	0.51	0.52	0.47	0.50	0.50	-3.85%	318,675
Oct 8, 2025	0.45	0.52	0.44	0.52	0.52	18.18%	485,421
Oct 7, 2025	0.44	0.44	0.42	0.44	0.44	-	112,856
Oct 6, 2025	0.44	0.44	0.43	0.44	0.44	-	125,381
Oct 3, 2025	0.43	0.44	0.42	0.44	0.44	-	297,920
Oct 2, 2025	0.43	0.44	0.41	0.44	0.44	2.33%	382,282
Oct 1, 2025	0.41	0.43	0.40	0.43	0.43	6.17%	225,309
Sep 30, 2025	0.41	0.43	0.40	0.41	0.41	-3.57%	280,520
Sep 29, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	161,225
Sep 26, 2025	0.41	0.42	0.39	0.40	0.40	-3.61%	300,000