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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.74	0.84	0.84	0.85	0.74	315,102
February 19, 2026	0.75	0.74	0.74	0.77	0.73	184,087
February 18, 2026	0.71	0.74	0.74	0.75	0.71	674,946
February 17, 2026	0.7	0.72	0.72	0.73	0.68	269,716
February 13, 2026	0.75	0.72	0.72	0.75	0.71	274,526
February 12, 2026	0.79	0.73	0.73	0.82	0.73	562,458
February 11, 2026	0.75	0.8	0.8	0.81	0.73	541,527
February 10, 2026	0.75	0.76	0.76	0.76	0.7	781,034
February 09, 2026	0.72	0.75	0.75	0.75	0.72	282,031
February 06, 2026	0.69	0.71	0.71	0.73	0.69	484,719
February 05, 2026	0.71	0.7	0.7	0.72	0.69	283,743
February 04, 2026	0.75	0.75	0.75	0.75	0.7	90,245
February 03, 2026	0.73	0.73	0.73	0.78	0.71	203,627
February 02, 2026	0.7	0.7	0.7	0.72	0.69	313,773
January 30, 2026	0.72	0.72	0.72	0.73	0.67	831,334
January 29, 2026	0.76	0.73	0.73	0.77	0.71	318,093
January 28, 2026	0.72	0.76	0.76	0.79	0.71	592,084
January 27, 2026	0.68	0.72	0.72	0.74	0.68	190,187
January 26, 2026	0.74	0.7	0.7	0.76	0.69	290,860
January 23, 2026	0.71	0.75	0.75	0.75	0.69	414,661
January 22, 2026	0.73	0.75	0.75	0.77	0.7	329,993
January 21, 2026	0.75	0.72	0.72	0.75	0.69	425,752
January 20, 2026	0.8	0.74	0.74	0.8	0.74	229,298
January 19, 2026	0.83	0.77	0.77	0.83	0.76	169,230
January 16, 2026	0.78	0.8	0.8	0.8	0.77	249,399
January 15, 2026	0.72	0.77	0.77	0.77	0.72	269,698
January 14, 2026	0.74	0.74	0.74	0.74	0.71	442,183
January 13, 2026	0.79	0.75	0.75	0.8	0.64	656,883
January 12, 2026	0.8	0.8	0.8	0.82	0.79	220,937
January 09, 2026	0.8	0.8	0.8	0.82	0.79	54,966
January 08, 2026	0.79	0.78	0.78	0.8	0.78	96,632
January 07, 2026	0.82	0.79	0.79	0.86	0.79	887,250
January 06, 2026	0.78	0.79	0.79	0.81	0.78	343,112
January 05, 2026	0.79	0.77	0.77	0.83	0.77	248,146
January 02, 2026	0.79	0.81	0.81	0.82	0.78	97,809
December 31, 2025	0.79	0.8	0.8	0.8	0.78	154,075
December 30, 2025	0.8	0.8	0.8	0.82	0.79	294,579
December 29, 2025	0.8	0.79	0.79	0.81	0.79	221,823
December 23, 2025	0.8	0.82	0.82	0.83	0.78	76,137
December 22, 2025	0.83	0.8	0.8	0.83	0.78	313,100
December 19, 2025	0.79	0.8	0.8	0.82	0.78	363,910
December 18, 2025	0.73	0.78	0.78	0.79	0.73	364,446
December 17, 2025	0.7	0.72	0.72	0.73	0.7	191,283
December 16, 2025	0.7	0.69	0.69	0.71	0.69	189,500
December 15, 2025	0.73	0.7	0.7	0.74	0.7	172,041
December 12, 2025	0.69	0.71	0.71	0.73	0.68	256,268
December 11, 2025	0.66	0.69	0.69	0.69	0.65	248,662
December 10, 2025	0.66	0.68	0.68	0.68	0.65	133,288
December 09, 2025	0.65	0.66	0.66	0.67	0.65	101,454
December 08, 2025	0.68	0.65	0.65	0.69	0.65	376,945
December 05, 2025	0.69	0.69	0.69	0.7	0.67	336,880
December 04, 2025	0.71	0.69	0.69	0.71	0.65	98,678
December 03, 2025	0.72	0.69	0.69	0.75	0.67	779,707
December 02, 2025	0.67	0.74	0.74	0.74	0.63	731,558
December 01, 2025	0.68	0.65	0.65	0.68	0.56	1.24M
November 28, 2025	0.63	0.65	0.65	0.67	0.59	358,852
November 27, 2025	0.54	0.64	0.64	0.65	0.53	873,312
November 26, 2025	0.51	0.52	0.52	0.52	0.49	69,760
November 25, 2025	0.5	0.5	0.5	0.5	0.48	322,728
November 24, 2025	0.46	0.5	0.5	0.5	0.46	452,959

K2 Gold Corporation (KTO.V) TSXV