Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.5970	0.5970	0.5800	0.5949	13,619	+0.02(+3.05%)
Apr 08, 2026	0.5473	0.5970	0.5100	0.5773	103,152	+0.09(+17.82%)
Apr 07, 2026	0.5018	0.5018	0.4900	0.4900	8,830	-0.01(-2.37%)
Apr 06, 2026	0.5019	0.5019	0.5019	0.5019	11,100	-0.00(-0.73%)
Apr 02, 2026	0.5100	0.5100	0.5056	0.5056	11,100	+0.02(+4.25%)
Apr 01, 2026	0.4850	0.4850	0.4850	0.4850	166	-0.01(-1.92%)
Mar 31, 2026	0.4969	0.5022	0.4920	0.4945	36,853	+0.00(+0.16%)
Mar 30, 2026	0.4846	0.4937	0.4846	0.4937	1,996	+0.02(+3.31%)
Mar 27, 2026	0.4569	0.4860	0.4534	0.4779	16,443	+0.01(+1.53%)
Mar 26, 2026	0.4707	0.4834	0.4707	0.4707	11,900	-0.03(-6.38%)
Mar 25, 2026	0.5028	0.5028	0.5028	0.5028	12,050	+0.01(+1.35%)
Mar 24, 2026	0.4961	0.4961	0.4961	0.4961	13,500	+0.00(+0.08%)
Mar 23, 2026	0.4957	0.5000	0.4567	0.4957	15,648	+0.02(+5.00%)
Mar 20, 2026	0.5038	0.5126	0.4721	0.4721	27,076	-0.03(-5.47%)
Mar 19, 2026	0.5221	0.5221	0.4687	0.4994	146,226	-0.05(-8.59%)
Mar 18, 2026	0.5428	0.5583	0.5381	0.5463	8,847	-0.03(-5.24%)
Mar 17, 2026	0.5800	0.5800	0.5726	0.5765	23,000	+0.03(+5.97%)
Mar 16, 2026	0.5440	0.5440	0.5440	0.5440	2,500	-0.01(-1.16%)
Mar 13, 2026	0.5490	0.5889	0.5490	0.5504	114,909	-0.05(-8.92%)
Mar 12, 2026	0.5735	0.6043	0.5700	0.6043	28,236	+0.01(+1.56%)
Mar 11, 2026	0.5900	0.5959	0.5900	0.5950	10,600	-0.01(-1.34%)
Mar 10, 2026	0.6006	0.6092	0.5800	0.6031	54,402	+0.01(+2.45%)
Mar 09, 2026	0.5782	0.5887	0.5700	0.5887	6,948	-0.00(-0.61%)
Mar 06, 2026	0.5630	0.5945	0.5300	0.5923	10,073	+0.03(+5.82%)
Mar 05, 2026	0.5942	0.5942	0.5597	0.5597	22,200	-0.03(-5.15%)
Mar 04, 2026	0.5811	0.5901	0.5811	0.5901	1,974	+0.01(+2.45%)
Mar 03, 2026	0.5741	0.6100	0.5574	0.5760	34,133	-0.04(-6.42%)
Mar 02, 2026	0.5892	0.6400	0.5850	0.6155	67,341	-0.01(-1.19%)
Feb 27, 2026	0.6316	0.6331	0.6134	0.6229	27,969	+0.01(+1.78%)
Feb 26, 2026	0.5800	0.6120	0.5800	0.6120	27,955	+0.04(+6.77%)
Feb 25, 2026	0.5732	0.5767	0.5732	0.5732	1,648	-0.01(-1.10%)
Feb 24, 2026	0.5745	0.5946	0.5732	0.5796	15,387	-0.01(-2.26%)
Feb 23, 2026	0.6000	0.6000	0.5661	0.5930	60,883	-0.01(-2.29%)
Feb 20, 2026	0.5742	0.6187	0.5453	0.6069	63,296	+0.06(+11.67%)
Feb 19, 2026	0.5373	0.5624	0.5373	0.5435	51,170	+0.01(+1.15%)
Feb 18, 2026	0.5482	0.5482	0.5222	0.5373	14,625	+0.02(+2.93%)
Feb 17, 2026	0.5172	0.5394	0.5172	0.5220	22,172	-0.02(-2.87%)
Feb 13, 2026	0.5474	0.5583	0.5164	0.5374	76,525	-0.00(-0.48%)
Feb 12, 2026	0.6000	0.6000	0.5302	0.5400	151,597	-0.05(-7.74%)
Feb 11, 2026	0.5479	0.6100	0.5414	0.5853	58,790	+0.05(+8.39%)
Feb 10, 2026	0.5387	0.5588	0.5268	0.5400	17,587	+0.00(+0.09%)
Feb 09, 2026	0.5318	0.5450	0.5261	0.5395	16,465	+0.01(+1.79%)
Feb 06, 2026	0.5237	0.5370	0.5227	0.5300	52,450	+0.01(+1.67%)
Feb 05, 2026	0.5174	0.5350	0.5082	0.5213	98,586	-0.00(-0.86%)
Feb 04, 2026	0.5201	0.5314	0.5201	0.5258	5,970	-0.02(-4.40%)
Feb 03, 2026	0.5220	0.5500	0.5220	0.5500	24,011	+0.04(+7.38%)

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 Ord (OP:KTGDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today