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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.33	0.33	0.33	0.36	0.33	94,801
July 08, 2025	0.35	0.33	0.33	0.35	0.33	54,950
July 07, 2025	0.33	0.34	0.34	0.34	0.33	37,870
July 04, 2025	0.34	0.34	0.34	0.34	0.34	26,000
July 03, 2025	0.34	0.34	0.34	0.34	0.32	86,026
July 02, 2025	0.35	0.35	0.35	0.35	0.33	125,000
June 30, 2025	0.36	0.35	0.35	0.36	0.33	42,510
June 27, 2025	0.35	0.36	0.36	0.36	0.34	113,000
June 26, 2025	0.33	0.34	0.34	0.35	0.33	174,780
June 25, 2025	0.34	0.34	0.34	0.34	0.33	104,500
June 24, 2025	0.35	0.34	0.34	0.35	0.33	240,400
June 23, 2025	0.34	0.34	0.34	0.35	0.34	64,297
June 20, 2025	0.34	0.34	0.34	0.34	0.33	34,500
June 19, 2025	0.37	0.35	0.35	0.37	0.35	151,525
June 18, 2025	0.38	0.37	0.37	0.39	0.37	120,335
June 17, 2025	0.39	0.38	0.38	0.39	0.37	269,000
June 16, 2025	0.37	0.39	0.39	0.39	0.36	193,600
June 13, 2025	0.37	0.37	0.37	0.37	0.37	42,730
June 12, 2025	0.37	0.36	0.36	0.37	0.36	56,420
June 11, 2025	0.35	0.37	0.37	0.37	0.34	179,100
June 10, 2025	0.35	0.35	0.35	0.35	0.35	137,000
June 09, 2025	0.36	0.35	0.35	0.37	0.35	56,107
June 06, 2025	0.34	0.36	0.36	0.36	0.34	235,280
June 05, 2025	0.34	0.34	0.34	0.34	0.32	306,604
June 04, 2025	0.34	0.34	0.34	0.34	0.34	187,289
June 03, 2025	0.36	0.36	0.36	0.36	0.35	141,340
June 02, 2025	0.36	0.35	0.35	0.37	0.35	118,000
May 30, 2025	0.36	0.36	0.36	0.36	0.35	150,800
May 29, 2025	0.36	0.36	0.36	0.36	0.35	29,863

K2 Gold Corporation (KTO.V) TSXV