Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.3500	0.3626	0.3500	0.3550	94,149	+0.01(+1.72%)
Nov 24, 2025	0.3286	0.3490	0.3282	0.3490	77,200	+0.03(+10.27%)
Nov 21, 2025	0.3188	0.3215	0.3165	0.3165	6,950	+0.00(+1.57%)
Nov 20, 2025	0.3230	0.3230	0.3100	0.3116	5,600	-0.00(-0.86%)
Nov 19, 2025	0.3096	0.3143	0.3096	0.3143	9,650	+0.02(+5.40%)
Nov 17, 2025				0.2982	0	+0.00(+0.37%)
Nov 14, 2025	0.2971	0.3000	0.2971	0.2971	15,700	-0.00(-1.30%)
Nov 13, 2025	0.3010	0.3010	0.3010	0.3010	16,900	+0.00(+0.00%)
Nov 12, 2025	0.3174	0.3174	0.3010	0.3010	8,370	-0.01(-4.54%)
Nov 11, 2025	0.3050	0.3153	0.3050	0.3153	3,000	+0.01(+2.80%)
Nov 10, 2025	0.3000	0.3219	0.2760	0.3067	45,163	+0.04(+13.59%)
Nov 07, 2025	0.2700	0.2700	0.2700	0.2700	5,070	+0.00(+0.37%)
Nov 06, 2025	0.2680	0.2690	0.2500	0.2690	18,900	-0.00(-0.37%)
Nov 05, 2025	0.2590	0.2700	0.2590	0.2700	6,202	+0.01(+3.85%)
Nov 04, 2025	0.2771	0.2863	0.2600	0.2600	16,151	-0.02(-6.51%)
Nov 03, 2025	0.2700	0.2885	0.2700	0.2781	3,220	+0.01(+2.73%)
Oct 31, 2025	0.2763	0.2763	0.2707	0.2707	9,000	+0.01(+2.07%)
Oct 30, 2025	0.2652	0.2652	0.2652	0.2652	18,857	-0.02(-5.35%)
Oct 29, 2025	0.2806		0.2769	0.2802	4,100	+0.01(+5.10%)
Oct 28, 2025	0.2689	0.2689	0.2666	0.2666	5,726	+0.01(+2.22%)
Oct 27, 2025	0.2550	0.2800	0.2550	0.2608	54,000	-0.01(-3.41%)
Oct 24, 2025	0.2775	0.2778	0.2645	0.2700	29,684	-0.01(-2.35%)
Oct 23, 2025	0.3020	0.3020	0.2765	0.2765	27,200	+0.01(+2.52%)
Oct 22, 2025	0.2697	0.2802	0.2697	0.2697	700	-0.01(-2.35%)
Oct 21, 2025	0.2900	0.3050	0.2632	0.2762	52,534	-0.03(-9.59%)
Oct 20, 2025	0.3115	0.3115	0.2917	0.3055	1,500	+0.01(+2.00%)
Oct 17, 2025	0.3027	0.3027	0.2922	0.2995	5,140	-0.03(-8.77%)
Oct 16, 2025	0.3500	0.3500	0.3140	0.3283	35,810	+0.01(+3.53%)
Oct 15, 2025	0.3171	0.3171	0.3171	0.3171	500	-0.00(-0.22%)
Oct 14, 2025	0.3680	0.3680	0.3048	0.3178	37,176	-0.05(-13.64%)
Oct 13, 2025	0.3351	0.3680	0.3100	0.3680	13,355	+0.02(+5.14%)
Oct 10, 2025	0.3700	0.3828	0.3479	0.3500	24,750	+0.00(+1.16%)
Oct 09, 2025	0.3663	0.3663	0.3460	0.3460	32,388	-0.02(-5.77%)
Oct 08, 2025	0.3252	0.3672	0.3175	0.3672	122,616	+0.05(+14.71%)
Oct 07, 2025	0.2992	0.3201	0.2992	0.3201	7,000	+0.01(+1.59%)
Oct 06, 2025	0.3100	0.3210	0.3040	0.3151	44,015	-0.00(-1.53%)
Oct 03, 2025	0.3322	0.3322	0.3100	0.3200	152,785	+0.01(+2.43%)
Oct 02, 2025	0.3100	0.3129	0.2965	0.3124	88,803	+0.02(+5.26%)
Oct 01, 2025	0.3011	0.3031	0.2740	0.2968	7,728	+0.00(+0.10%)
Sep 30, 2025	0.3020	0.3027	0.2965	0.2965	13,642	-0.00(-0.94%)
Sep 29, 2025	0.2944	0.3020	0.2944	0.2993	2,058	+0.02(+5.83%)
Sep 26, 2025	0.2900	0.2919	0.2828	0.2828	25,576	+0.00(+1.47%)
Sep 25, 2025	0.2845	0.2880	0.2740	0.2787	67,500	-0.00(-1.41%)
Sep 24, 2025	0.2800	0.2853	0.2706	0.2827	141,490	-0.01(-2.42%)
Sep 23, 2025	0.3250	0.3250	0.2897	0.2897	56,985	-0.03(-10.34%)
Sep 22, 2025	0.3178	0.3241	0.3108	0.3231	36,150	-0.01(-3.55%)
Sep 19, 2025	0.2960	0.3360	0.2960	0.3350	40,613	+0.04(+14.57%)
Sep 18, 2025	0.2924	0.2924	0.2924	0.2924	2,500	+0.01(+4.43%)
Sep 17, 2025	0.2830	0.2878	0.2800	0.2800	20,227	-0.01(-4.04%)
Sep 16, 2025	0.3088	0.3088	0.2850	0.2918	32,000	-0.01(-3.73%)
Sep 15, 2025	0.3214	0.3232	0.3000	0.3031	46,815	-0.01(-3.07%)
Sep 12, 2025	0.3106	0.3127	0.3019	0.3127	9,200	+0.01(+3.89%)
Sep 11, 2025	0.3275	0.3275	0.2904	0.3010	32,503	-0.03(-7.75%)
Sep 10, 2025	0.3263	0.3263	0.3263	0.3263	1,176	+0.03(+9.87%)
Sep 09, 2025	0.3216	0.3360	0.2970	0.2970	25,204	-0.01(-3.88%)
Sep 08, 2025	0.3091	0.3100	0.2957	0.3090	56,338	+0.00(+0.42%)
Sep 05, 2025	0.2790	0.3077	0.2790	0.3077	26,710	+0.02(+7.14%)
Sep 04, 2025	0.2810	0.2872	0.2810	0.2872	1,800	-0.00(-0.97%)
Sep 03, 2025	0.2870	0.2900	0.2773	0.2900	30,100	+0.00(+1.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

K2 Gold Corp (OP:KTGDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today