K2 Gold Corporation - KTO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.43	0.44	0.44	0.44	0.42	297,920
October 02, 2025	0.43	0.44	0.44	0.44	0.41	382,282
October 01, 2025	0.41	0.43	0.43	0.43	0.4	225,309
September 30, 2025	0.41	0.41	0.41	0.43	0.4	280,520
September 29, 2025	0.41	0.42	0.42	0.42	0.4	161,225
September 26, 2025	0.41	0.4	0.4	0.42	0.39	300,000
September 25, 2025	0.4	0.42	0.42	0.42	0.38	598,480
September 24, 2025	0.38	0.39	0.39	0.4	0.37	695,187
September 23, 2025	0.44	0.4	0.4	0.44	0.4	250,106
September 22, 2025	0.45	0.44	0.44	0.45	0.43	216,067
September 19, 2025	0.42	0.45	0.45	0.46	0.41	529,390
September 18, 2025	0.38	0.42	0.42	0.42	0.38	592,000
September 17, 2025	0.39	0.39	0.39	0.39	0.37	928,459
September 16, 2025	0.42	0.4	0.4	0.42	0.39	313,022
September 15, 2025	0.44	0.42	0.42	0.44	0.41	197,028
September 12, 2025	0.43	0.43	0.43	0.43	0.42	193,621
September 11, 2025	0.42	0.42	0.42	0.42	0.42	34,008
September 10, 2025	0.45	0.42	0.42	0.45	0.42	59,000
September 09, 2025	0.44	0.43	0.43	0.44	0.42	708,500
September 08, 2025	0.43	0.43	0.43	0.43	0.41	388,772
September 05, 2025	0.39	0.42	0.42	0.43	0.39	667,789
September 04, 2025	0.42	0.39	0.39	0.42	0.39	191,800
September 03, 2025	0.39	0.41	0.41	0.41	0.38	272,242
September 02, 2025	0.38	0.4	0.4	0.4	0.38	225,726
August 29, 2025	0.38	0.39	0.39	0.39	0.37	135,600
August 28, 2025	0.38	0.38	0.38	0.38	0.37	157,558
August 27, 2025	0.38	0.39	0.39	0.39	0.37	293,080
August 26, 2025	0.38	0.37	0.37	0.38	0.36	244,406
August 25, 2025	0.37	0.37	0.37	0.37	0.36	141,228
August 22, 2025	0.36	0.37	0.37	0.37	0.36	480,350
August 21, 2025	0.33	0.36	0.36	0.36	0.33	164,600
August 20, 2025	0.32	0.32	0.32	0.32	0.32	135,500
August 19, 2025	0.31	0.3	0.3	0.32	0.3	72,500
August 18, 2025	0.32	0.31	0.31	0.32	0.31	111,302
August 15, 2025	0.32	0.32	0.32	0.32	0.32	149,500
August 14, 2025	0.33	0.32	0.32	0.33	0.32	28,100
August 13, 2025	0.32	0.32	0.32	0.33	0.32	48,000
August 12, 2025	0.33	0.33	0.33	0.33	0.31	379,550
August 11, 2025	0.34	0.3	0.3	0.35	0.3	130,000
August 08, 2025	0.34	0.34	0.34	0.34	0.32	138,515
August 07, 2025	0.34	0.35	0.35	0.35	0.34	7,783
August 06, 2025	0.32	0.32	0.32	0.33	0.31	144,100
August 05, 2025	0.36	0.32	0.32	0.36	0.32	183,800
August 01, 2025	0.34	0.33	0.33	0.34	0.33	64,500
July 31, 2025	0.36	0.35	0.35	0.36	0.34	97,060
July 30, 2025	0.35	0.35	0.35	0.35	0.35	26,400
July 29, 2025	0.35	0.35	0.35	0.35	0.35	1,500
July 28, 2025	0.35	0.35	0.35	0.35	0.34	57,000
July 25, 2025	0.34	0.35	0.35	0.35	0.33	8,020
July 24, 2025	0.35	0.35	0.35	0.35	0.35	168,154
July 23, 2025	0.34	0.34	0.34	0.34	0.33	77,102
July 22, 2025	0.34	0.34	0.34	0.34	0.33	149,729
July 21, 2025	0.33	0.34	0.34	0.34	0.31	305,569
July 18, 2025	0.33	0.32	0.32	0.33	0.31	155,126
July 17, 2025	0.34	0.32	0.32	0.34	0.31	50,699
July 16, 2025	0.34	0.33	0.33	0.34	0.31	310,000
July 15, 2025	0.35	0.33	0.33	0.35	0.33	276,120
July 14, 2025	0.33	0.33	0.33	0.34	0.32	149,155
July 11, 2025	0.32	0.33	0.33	0.33	0.3	1.15M
July 10, 2025	0.33	0.33	0.33	0.33	0.32	178,500

K2 Gold Corporation (KTO.V) TSXV